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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.82 | 4.91 | 4.76 | 4.79 | -0.21% | 1.14 | 2.70% |
| 2026-01-15 | 4.92 | 4.92 | 4.78 | 4.80 | -2.04% | 1.75 | 4.16% |
| 2026-01-14 | 4.80 | 4.98 | 4.79 | 4.90 | +2.30% | 2.83 | 6.63% |
| 2026-01-13 | 4.77 | 4.86 | 4.73 | 4.79 | +0.42% | 1.67 | 3.99% |
| 2026-01-12 | 4.73 | 4.77 | 4.66 | 4.77 | +1.06% | 1.25 | 3.02% |
| 2026-01-09 | 4.72 | 4.77 | 4.68 | 4.72 | +0.21% | 1.02 | 2.48% |
| 2026-01-08 | 4.66 | 4.71 | 4.65 | 4.71 | +1.51% | 1.12 | 2.73% |
| 2026-01-07 | 4.65 | 4.67 | 4.62 | 4.64 | -0.64% | 0.66 | 1.64% |
| 2026-01-06 | 4.62 | 4.69 | 4.61 | 4.67 | +1.08% | 0.79 | 1.93% |
| 2026-01-05 | 4.61 | 4.64 | 4.60 | 4.62 | +0.43% | 0.66 | 1.63% |
| 2025-12-31 | 4.66 | 4.68 | 4.59 | 4.60 | -1.50% | 0.78 | 1.93% |
| 2025-12-30 | 4.65 | 4.72 | 4.59 | 4.67 | +0.21% | 0.77 | 1.90% |
| 2025-12-29 | 4.70 | 4.71 | 4.64 | 4.66 | -1.06% | 0.69 | 1.69% |
| 2025-12-26 | 4.65 | 4.78 | 4.64 | 4.71 | +0.86% | 1.34 | 3.26% |
| 2025-12-25 | 4.56 | 4.69 | 4.54 | 4.67 | +2.64% | 1.14 | 2.82% |
| 2025-12-24 | 4.51 | 4.56 | 4.51 | 4.55 | +0.44% | 0.37 | 0.93% |
| 2025-12-23 | 4.60 | 4.61 | 4.52 | 4.53 | -1.74% | 0.57 | 1.44% |
| 2025-12-22 | 4.58 | 4.65 | 4.55 | 4.61 | +1.32% | 0.89 | 2.22% |
| 2025-12-19 | 4.46 | 4.57 | 4.45 | 4.55 | +2.25% | 0.73 | 1.84% |
| 2025-12-18 | 4.42 | 4.49 | 4.40 | 4.45 | +0.23% | 0.48 | 1.25% |