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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.85 | 4.88 | 4.77 | 4.81 | -1.23% | 0.81 | 1.93% |
| 2025-11-18 | 4.95 | 4.96 | 4.83 | 4.87 | -1.81% | 1.08 | 2.55% |
| 2025-11-17 | 4.93 | 4.98 | 4.92 | 4.96 | +0.40% | 0.86 | 2.00% |
| 2025-11-14 | 4.89 | 4.98 | 4.88 | 4.94 | +0.41% | 1.22 | 2.84% |
| 2025-11-13 | 4.90 | 4.93 | 4.86 | 4.92 | +0.61% | 0.79 | 1.84% |
| 2025-11-12 | 4.94 | 4.94 | 4.86 | 4.89 | -1.01% | 0.86 | 2.01% |
| 2025-11-11 | 4.91 | 4.95 | 4.87 | 4.94 | +0.61% | 1.17 | 2.72% |
| 2025-11-10 | 4.87 | 4.93 | 4.84 | 4.91 | +0.82% | 1.11 | 2.60% |
| 2025-11-07 | 4.92 | 4.95 | 4.87 | 4.87 | +0.62% | 1.14 | 2.68% |
| 2025-11-06 | 4.87 | 4.89 | 4.83 | 4.84 | -1.02% | 1.02 | 2.42% |
| 2025-11-05 | 4.81 | 4.91 | 4.80 | 4.89 | 0.00% | 1.39 | 3.27% |
| 2025-11-04 | 4.96 | 5.07 | 4.85 | 4.89 | +0.20% | 2.41 | 5.57% |
| 2025-11-03 | 4.79 | 4.92 | 4.78 | 4.88 | +2.95% | 2.15 | 5.07% |
| 2025-10-31 | 4.70 | 4.76 | 4.70 | 4.74 | +1.50% | 1.05 | 2.55% |
| 2025-10-30 | 4.73 | 4.74 | 4.66 | 4.67 | -1.27% | 0.87 | 2.12% |
| 2025-10-29 | 4.75 | 4.76 | 4.66 | 4.73 | -0.84% | 1.27 | 3.09% |
| 2025-10-28 | 4.85 | 4.86 | 4.76 | 4.77 | -2.45% | 1.64 | 3.92% |
| 2025-10-27 | 4.88 | 4.91 | 4.86 | 4.89 | +0.20% | 1.03 | 2.41% |
| 2025-10-24 | 4.90 | 4.92 | 4.87 | 4.88 | -0.41% | 0.89 | 2.09% |
| 2025-10-23 | 4.89 | 4.91 | 4.84 | 4.90 | -0.20% | 0.88 | 2.07% |