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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.69 | 4.73 | 4.62 | 4.62 | -1.70% | 1.07 | 2.63% |
| 2026-02-12 | 4.77 | 4.78 | 4.69 | 4.70 | -1.26% | 1.04 | 2.53% |
| 2026-02-11 | 4.77 | 4.80 | 4.76 | 4.76 | 0.00% | 0.97 | 2.32% |
| 2026-02-10 | 4.84 | 4.84 | 4.76 | 4.76 | -1.65% | 1.54 | 3.69% |
| 2026-02-09 | 4.86 | 4.88 | 4.79 | 4.84 | 0.00% | 2.29 | 5.43% |
| 2026-02-06 | 4.84 | 4.92 | 4.82 | 4.84 | -0.82% | 2.06 | 4.85% |
| 2026-02-05 | 4.93 | 5.06 | 4.86 | 4.88 | -2.79% | 3.64 | 8.42% |
| 2026-02-04 | 5.01 | 5.18 | 4.96 | 5.02 | +5.02% | 6.39 | 14.45% |
| 2026-02-03 | 4.83 | 4.83 | 4.73 | 4.78 | +0.21% | 1.28 | 3.07% |
| 2026-02-02 | 4.91 | 4.96 | 4.76 | 4.77 | -4.02% | 2.24 | 5.30% |
| 2026-01-30 | 4.87 | 5.04 | 4.83 | 4.97 | +2.05% | 3.52 | 8.11% |
| 2026-01-29 | 4.77 | 4.91 | 4.74 | 4.87 | +1.88% | 1.72 | 4.06% |
| 2026-01-28 | 4.73 | 4.86 | 4.72 | 4.78 | +0.84% | 1.08 | 2.59% |
| 2026-01-27 | 4.80 | 4.81 | 4.67 | 4.74 | -1.66% | 0.97 | 2.36% |
| 2026-01-26 | 4.87 | 4.87 | 4.80 | 4.82 | -1.43% | 1.14 | 2.71% |
| 2026-01-23 | 4.90 | 4.90 | 4.86 | 4.89 | 0.00% | 1.00 | 2.35% |
| 2026-01-22 | 4.85 | 4.90 | 4.83 | 4.89 | +0.82% | 1.11 | 2.62% |
| 2026-01-21 | 4.86 | 4.88 | 4.82 | 4.85 | +0.41% | 0.84 | 1.98% |
| 2026-01-20 | 4.83 | 4.87 | 4.80 | 4.83 | -0.21% | 0.88 | 2.08% |
| 2026-01-19 | 4.76 | 4.87 | 4.76 | 4.84 | +1.04% | 0.95 | 2.25% |