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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.38 | 4.39 | 4.16 | 4.19 | -5.84% | 1.08 | 2.89% |
| 2026-03-20 | 4.53 | 4.56 | 4.45 | 4.45 | -1.98% | 0.78 | 2.00% |
| 2026-03-19 | 4.62 | 4.65 | 4.52 | 4.54 | -2.78% | 0.87 | 2.17% |
| 2026-03-18 | 4.69 | 4.71 | 4.60 | 4.67 | -0.64% | 1.07 | 2.64% |
| 2026-03-17 | 4.80 | 4.86 | 4.69 | 4.70 | -2.29% | 1.49 | 3.57% |
| 2026-03-16 | 4.80 | 4.92 | 4.79 | 4.81 | -0.41% | 1.52 | 3.59% |
| 2026-03-13 | 4.81 | 4.93 | 4.81 | 4.83 | +0.21% | 1.88 | 4.42% |
| 2026-03-12 | 4.88 | 4.89 | 4.81 | 4.82 | -1.63% | 1.20 | 2.84% |
| 2026-03-11 | 4.83 | 4.90 | 4.80 | 4.90 | +1.24% | 1.42 | 3.35% |
| 2026-03-10 | 4.88 | 4.90 | 4.83 | 4.84 | -0.62% | 1.40 | 3.30% |
| 2026-03-09 | 4.91 | 4.96 | 4.82 | 4.87 | -1.22% | 1.75 | 4.11% |
| 2026-03-06 | 4.78 | 4.95 | 4.76 | 4.93 | +2.71% | 2.16 | 5.08% |
| 2026-03-05 | 4.96 | 4.99 | 4.78 | 4.80 | -2.44% | 2.44 | 5.79% |
| 2026-03-04 | 4.78 | 4.95 | 4.73 | 4.92 | +1.65% | 2.11 | 4.95% |
| 2026-03-03 | 4.87 | 4.97 | 4.80 | 4.84 | -1.02% | 2.57 | 6.00% |
| 2026-03-02 | 4.87 | 4.96 | 4.85 | 4.89 | -2.40% | 2.14 | 5.00% |
| 2026-02-27 | 4.85 | 5.07 | 4.81 | 5.01 | +2.87% | 3.87 | 8.97% |
| 2026-02-26 | 4.76 | 4.93 | 4.73 | 4.87 | +2.10% | 1.86 | 4.43% |
| 2026-02-25 | 4.72 | 4.80 | 4.71 | 4.77 | +0.85% | 1.20 | 2.89% |
| 2026-02-24 | 4.65 | 4.73 | 4.65 | 4.73 | +2.38% | 0.92 | 2.24% |