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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.17 | 5.24 | 5.13 | 5.23 | +0.97% | 1.86 | 4.12% |
| 2025-09-15 | 5.14 | 5.18 | 5.09 | 5.18 | +1.17% | 1.62 | 3.61% |
| 2025-09-12 | 5.15 | 5.19 | 5.12 | 5.12 | -0.58% | 1.74 | 3.88% |
| 2025-09-11 | 5.14 | 5.16 | 5.08 | 5.15 | 0.00% | 1.57 | 3.52% |
| 2025-09-10 | 5.05 | 5.17 | 5.05 | 5.15 | +1.58% | 1.82 | 4.09% |
| 2025-09-09 | 5.14 | 5.14 | 5.04 | 5.07 | -1.36% | 1.33 | 3.00% |
| 2025-09-08 | 5.10 | 5.16 | 5.10 | 5.14 | +0.39% | 1.26 | 2.82% |
| 2025-09-05 | 5.06 | 5.12 | 5.00 | 5.12 | +1.39% | 1.56 | 3.52% |
| 2025-09-04 | 5.03 | 5.12 | 4.99 | 5.05 | +1.20% | 2.03 | 4.59% |
| 2025-09-03 | 5.12 | 5.14 | 4.96 | 4.99 | -2.16% | 1.59 | 3.60% |
| 2025-09-02 | 5.15 | 5.16 | 5.04 | 5.10 | -0.97% | 1.83 | 4.11% |
| 2025-09-01 | 5.11 | 5.17 | 5.07 | 5.15 | +0.78% | 1.52 | 3.39% |
| 2025-08-29 | 5.19 | 5.21 | 5.09 | 5.11 | -1.92% | 2.05 | 4.56% |
| 2025-08-28 | 5.17 | 5.24 | 5.01 | 5.21 | 0.00% | 3.18 | 7.32% |
| 2025-08-27 | 5.41 | 5.44 | 5.21 | 5.21 | -3.70% | 3.50 | 7.76% |
| 2025-08-26 | 5.33 | 5.44 | 5.30 | 5.41 | +0.93% | 3.10 | 6.79% |
| 2025-08-25 | 5.37 | 5.41 | 5.32 | 5.36 | -0.37% | 3.20 | 7.05% |
| 2025-08-22 | 5.45 | 5.47 | 5.33 | 5.38 | -1.65% | 3.39 | 7.47% |
| 2025-08-21 | 5.51 | 5.61 | 5.45 | 5.47 | +0.37% | 5.06 | 10.82% |
| 2025-08-20 | 5.37 | 5.45 | 5.33 | 5.45 | +1.30% | 3.13 | 6.86% |