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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.35 | 4.41 | 4.31 | 4.39 | +1.15% | 0.67 | 1.75% |
| 2026-04-20 | 4.30 | 4.35 | 4.29 | 4.34 | +0.93% | 0.37 | 0.98% |
| 2026-04-17 | 4.33 | 4.34 | 4.28 | 4.30 | -1.15% | 0.36 | 0.95% |
| 2026-04-16 | 4.33 | 4.36 | 4.30 | 4.35 | +0.69% | 0.39 | 1.04% |
| 2026-04-15 | 4.37 | 4.38 | 4.31 | 4.32 | -1.14% | 0.34 | 0.89% |
| 2026-04-14 | 4.37 | 4.37 | 4.31 | 4.37 | +0.23% | 0.41 | 1.09% |
| 2026-04-13 | 4.33 | 4.37 | 4.31 | 4.36 | +0.23% | 0.30 | 0.78% |
| 2026-04-10 | 4.35 | 4.40 | 4.33 | 4.35 | +0.69% | 0.36 | 0.95% |
| 2026-04-09 | 4.38 | 4.39 | 4.31 | 4.32 | -1.82% | 0.40 | 1.04% |
| 2026-04-08 | 4.32 | 4.40 | 4.32 | 4.40 | +2.80% | 0.61 | 1.59% |
| 2026-04-07 | 4.19 | 4.29 | 4.17 | 4.28 | +2.15% | 0.43 | 1.15% |
| 2026-04-03 | 4.32 | 4.34 | 4.18 | 4.19 | -3.01% | 0.53 | 1.44% |
| 2026-04-02 | 4.37 | 4.39 | 4.31 | 4.32 | -1.59% | 0.42 | 1.10% |
| 2026-04-01 | 4.42 | 4.45 | 4.36 | 4.39 | +0.46% | 0.50 | 1.29% |
| 2026-03-31 | 4.38 | 4.46 | 4.37 | 4.37 | -0.46% | 0.64 | 1.65% |
| 2026-03-30 | 4.30 | 4.40 | 4.28 | 4.39 | +0.69% | 0.60 | 1.59% |
| 2026-03-27 | 4.29 | 4.36 | 4.27 | 4.36 | +1.16% | 0.51 | 1.35% |
| 2026-03-26 | 4.38 | 4.41 | 4.28 | 4.31 | -1.60% | 0.59 | 1.56% |
| 2026-03-25 | 4.30 | 4.40 | 4.28 | 4.38 | +1.62% | 0.60 | 1.58% |
| 2026-03-24 | 4.25 | 4.32 | 4.18 | 4.31 | +2.86% | 0.68 | 1.84% |