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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.75 | 5.01 | 4.69 | 4.94 | +4.59% | 3.58 | 10.06% |
| 2025-05-23 | 4.81 | 4.87 | 4.69 | 4.73 | -1.44% | 1.88 | 5.41% |
| 2025-05-22 | 4.82 | 4.99 | 4.78 | 4.80 | -1.22% | 2.09 | 5.90% |
| 2025-05-21 | 4.85 | 4.91 | 4.80 | 4.85 | -0.20% | 1.75 | 4.96% |
| 2025-05-20 | 4.74 | 4.89 | 4.74 | 4.86 | +2.71% | 2.48 | 7.06% |
| 2025-05-19 | 4.69 | 4.78 | 4.68 | 4.74 | +1.91% | 1.53 | 4.46% |
| 2025-05-16 | 4.64 | 4.77 | 4.58 | 4.65 | -0.21% | 1.31 | 3.87% |
| 2025-05-15 | 4.68 | 4.82 | 4.66 | 4.66 | -0.21% | 1.68 | 4.89% |
| 2025-05-14 | 4.65 | 4.71 | 4.63 | 4.67 | -0.21% | 1.16 | 3.42% |
| 2025-05-13 | 4.78 | 4.79 | 4.65 | 4.68 | -2.07% | 1.49 | 4.36% |
| 2025-05-12 | 4.74 | 4.80 | 4.69 | 4.78 | -0.62% | 1.58 | 4.59% |
| 2025-05-09 | 4.84 | 4.89 | 4.78 | 4.80 | -1.02% | 1.89 | 5.38% |
| 2025-05-08 | 4.91 | 4.96 | 4.80 | 4.85 | -3.34% | 2.62 | 7.39% |
| 2025-05-07 | 4.85 | 5.08 | 4.78 | 5.02 | +4.09% | 4.52 | 12.61% |
| 2025-05-06 | 4.66 | 4.84 | 4.64 | 4.82 | +4.04% | 2.69 | 7.81% |