大禹节水 sz.300021
4.14
-1.66%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.42 | 4.48 | 4.41 | 4.47 | +0.90% | 0.99 | 2.96% |
| 2025-06-23 | 4.42 | 4.45 | 4.36 | 4.43 | -2.18% | 1.33 | 4.00% |
| 2025-06-20 | 4.36 | 4.64 | 4.33 | 4.53 | +4.08% | 1.92 | 5.65% |
| 2025-06-19 | 4.45 | 4.49 | 4.34 | 4.35 | -2.43% | 0.75 | 2.24% |
| 2025-06-18 | 4.51 | 4.52 | 4.42 | 4.46 | -1.31% | 0.72 | 2.12% |
| 2025-06-17 | 4.53 | 4.57 | 4.49 | 4.52 | -0.43% | 0.69 | 2.01% |
| 2025-06-16 | 4.53 | 4.56 | 4.49 | 4.54 | -0.22% | 0.97 | 2.84% |
| 2025-06-13 | 4.67 | 4.72 | 4.54 | 4.55 | -2.74% | 1.20 | 3.47% |
| 2025-06-12 | 4.72 | 4.72 | 4.61 | 4.68 | -1.04% | 1.37 | 3.89% |
| 2025-06-11 | 4.66 | 4.75 | 4.64 | 4.73 | +0.84% | 1.73 | 4.89% |
| 2025-06-10 | 4.67 | 4.71 | 4.55 | 4.69 | 0.00% | 1.66 | 4.76% |
| 2025-06-09 | 4.66 | 4.72 | 4.62 | 4.69 | +0.42% | 1.09 | 3.09% |
| 2025-06-06 | 4.64 | 4.76 | 4.60 | 4.67 | +1.07% | 1.59 | 4.52% |
| 2025-06-05 | 4.60 | 4.64 | 4.56 | 4.62 | +0.21% | 1.23 | 3.54% |
| 2025-06-04 | 4.65 | 4.68 | 4.56 | 4.61 | -1.06% | 1.68 | 4.86% |
| 2025-06-03 | 4.64 | 4.71 | 4.62 | 4.66 | -1.67% | 1.61 | 4.58% |
| 2025-05-30 | 4.96 | 5.02 | 4.71 | 4.74 | -1.23% | 2.88 | 7.94% |
| 2025-05-29 | 4.67 | 4.88 | 4.64 | 4.80 | +2.10% | 2.42 | 6.75% |
| 2025-05-28 | 4.89 | 4.93 | 4.66 | 4.70 | -3.84% | 2.68 | 7.50% |
| 2025-05-27 | 4.91 | 4.92 | 4.84 | 4.88 | -1.20% | 2.17 | 6.11% |