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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.46 | 4.49 | 4.37 | 4.44 | -0.89% | 0.82 | 2.14% |
| 2025-12-16 | 4.54 | 4.55 | 4.47 | 4.48 | -1.97% | 0.45 | 1.15% |
| 2025-12-15 | 4.55 | 4.58 | 4.52 | 4.57 | +1.11% | 0.44 | 1.12% |
| 2025-12-12 | 4.52 | 4.55 | 4.49 | 4.52 | +0.67% | 0.39 | 0.98% |
| 2025-12-11 | 4.58 | 4.59 | 4.48 | 4.49 | -2.18% | 0.71 | 1.80% |
| 2025-12-10 | 4.59 | 4.61 | 4.55 | 4.59 | -0.22% | 0.52 | 1.30% |
| 2025-12-09 | 4.63 | 4.64 | 4.59 | 4.60 | -1.08% | 0.52 | 1.30% |
| 2025-12-08 | 4.64 | 4.66 | 4.63 | 4.65 | +0.22% | 0.47 | 1.15% |
| 2025-12-05 | 4.60 | 4.65 | 4.58 | 4.64 | +0.65% | 0.46 | 1.14% |
| 2025-12-04 | 4.66 | 4.67 | 4.60 | 4.61 | -1.28% | 0.65 | 1.62% |
| 2025-12-03 | 4.73 | 4.75 | 4.66 | 4.67 | -1.27% | 0.58 | 1.41% |
| 2025-12-02 | 4.78 | 4.78 | 4.71 | 4.73 | -0.84% | 0.46 | 1.12% |
| 2025-12-01 | 4.76 | 4.80 | 4.76 | 4.77 | -0.62% | 0.63 | 1.52% |
| 2025-11-28 | 4.63 | 4.83 | 4.62 | 4.80 | +3.23% | 1.28 | 3.12% |
| 2025-11-27 | 4.65 | 4.70 | 4.63 | 4.65 | -0.43% | 0.59 | 1.44% |
| 2025-11-26 | 4.72 | 4.77 | 4.66 | 4.67 | -1.27% | 0.69 | 1.67% |
| 2025-11-25 | 4.67 | 4.82 | 4.63 | 4.73 | +1.50% | 0.94 | 2.28% |
| 2025-11-24 | 4.63 | 4.69 | 4.59 | 4.66 | +0.65% | 0.81 | 1.99% |
| 2025-11-21 | 4.74 | 4.82 | 4.63 | 4.63 | -2.94% | 1.28 | 3.10% |
| 2025-11-20 | 4.85 | 4.85 | 4.76 | 4.77 | -0.83% | 0.80 | 1.92% |