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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.90 | 4.95 | 4.89 | 4.91 | -0.20% | 0.80 | 1.86% |
| 2025-10-21 | 4.84 | 4.93 | 4.82 | 4.92 | +1.65% | 0.99 | 2.33% |
| 2025-10-20 | 4.77 | 4.85 | 4.77 | 4.84 | +1.89% | 0.77 | 1.84% |
| 2025-10-17 | 4.83 | 4.87 | 4.75 | 4.75 | -1.86% | 0.97 | 2.31% |
| 2025-10-16 | 4.94 | 4.94 | 4.83 | 4.84 | -2.02% | 1.03 | 2.41% |
| 2025-10-15 | 4.91 | 4.94 | 4.89 | 4.94 | +0.61% | 1.04 | 2.43% |
| 2025-10-14 | 4.97 | 5.01 | 4.91 | 4.91 | -1.41% | 1.28 | 2.95% |
| 2025-10-13 | 4.85 | 4.98 | 4.82 | 4.98 | +0.61% | 1.39 | 3.22% |
| 2025-10-10 | 4.89 | 5.01 | 4.86 | 4.95 | +1.23% | 1.49 | 3.44% |
| 2025-10-09 | 4.84 | 4.91 | 4.83 | 4.89 | +0.82% | 0.89 | 2.08% |
| 2025-09-30 | 4.88 | 4.91 | 4.85 | 4.85 | -0.82% | 0.84 | 1.99% |
| 2025-09-29 | 4.87 | 4.89 | 4.78 | 4.89 | +0.62% | 0.92 | 2.16% |
| 2025-09-26 | 4.85 | 4.94 | 4.84 | 4.86 | -0.21% | 0.98 | 2.28% |
| 2025-09-25 | 4.92 | 4.96 | 4.85 | 4.87 | -1.42% | 0.96 | 2.25% |
| 2025-09-24 | 4.88 | 4.95 | 4.87 | 4.94 | +1.44% | 1.01 | 2.36% |
| 2025-09-23 | 4.94 | 4.94 | 4.77 | 4.87 | -1.81% | 1.74 | 4.11% |
| 2025-09-22 | 5.02 | 5.04 | 4.90 | 4.96 | -1.78% | 1.57 | 3.64% |
| 2025-09-19 | 5.03 | 5.08 | 5.02 | 5.05 | +0.20% | 1.21 | 2.74% |
| 2025-09-18 | 5.15 | 5.15 | 5.00 | 5.04 | -1.95% | 1.96 | 4.42% |
| 2025-09-17 | 5.21 | 5.21 | 5.13 | 5.14 | -1.72% | 1.74 | 3.88% |