碧水源 sz.300070
3.63
-0.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.66 | 3.68 | 3.62 | 3.63 | -0.27% | 0.87 | 0.70% |
| 2026-05-21 | 3.70 | 3.74 | 3.64 | 3.64 | -1.62% | 0.97 | 0.76% |
| 2026-05-20 | 3.78 | 3.78 | 3.67 | 3.70 | -2.12% | 1.23 | 0.96% |
| 2026-05-19 | 3.73 | 3.78 | 3.71 | 3.78 | +1.34% | 1.05 | 0.82% |
| 2026-05-18 | 3.73 | 3.75 | 3.69 | 3.73 | -0.53% | 1.08 | 0.85% |
| 2026-05-15 | 3.79 | 3.81 | 3.74 | 3.75 | -1.32% | 1.18 | 0.91% |
| 2026-05-14 | 3.88 | 3.88 | 3.79 | 3.80 | -2.06% | 1.75 | 1.33% |
| 2026-05-13 | 3.87 | 3.90 | 3.86 | 3.88 | +0.26% | 1.00 | 0.75% |
| 2026-05-12 | 3.91 | 3.92 | 3.86 | 3.87 | -1.28% | 1.35 | 1.01% |
| 2026-05-11 | 3.91 | 3.93 | 3.89 | 3.92 | 0.00% | 1.39 | 1.04% |
| 2026-05-08 | 3.90 | 3.93 | 3.88 | 3.92 | +0.26% | 1.28 | 0.96% |
| 2026-05-07 | 3.94 | 3.96 | 3.90 | 3.91 | -0.76% | 1.46 | 1.08% |
| 2026-05-06 | 3.93 | 3.96 | 3.92 | 3.94 | +0.51% | 1.58 | 1.17% |
| 2026-04-30 | 3.95 | 3.96 | 3.90 | 3.92 | -1.01% | 1.35 | 1.00% |
| 2026-04-29 | 3.91 | 3.99 | 3.90 | 3.96 | +1.02% | 1.66 | 1.22% |
| 2026-04-28 | 4.03 | 4.04 | 3.88 | 3.92 | -4.16% | 3.09 | 2.29% |
| 2026-04-27 | 4.06 | 4.10 | 4.00 | 4.09 | +0.25% | 1.56 | 1.13% |
| 2026-04-24 | 4.03 | 4.09 | 4.00 | 4.08 | +0.99% | 1.57 | 1.13% |
| 2026-04-23 | 4.07 | 4.09 | 4.02 | 4.04 | -0.74% | 1.28 | 0.92% |
| 2026-04-22 | 4.07 | 4.09 | 4.05 | 4.07 | 0.00% | 0.92 | 0.66% |