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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.70 | 4.72 | 4.66 | 4.68 | -0.43% | 1.93 | 1.20% |
| 2025-08-18 | 4.70 | 4.74 | 4.67 | 4.70 | 0.00% | 2.47 | 1.53% |
| 2025-08-15 | 4.57 | 4.73 | 4.56 | 4.70 | +2.84% | 3.00 | 1.87% |
| 2025-08-14 | 4.62 | 4.64 | 4.56 | 4.57 | -1.08% | 1.87 | 1.18% |
| 2025-08-13 | 4.61 | 4.63 | 4.59 | 4.62 | +0.43% | 1.34 | 0.84% |
| 2025-08-12 | 4.63 | 4.64 | 4.59 | 4.60 | -1.08% | 1.44 | 0.91% |
| 2025-08-11 | 4.61 | 4.65 | 4.59 | 4.65 | +0.65% | 1.54 | 0.97% |
| 2025-08-08 | 4.58 | 4.62 | 4.57 | 4.62 | +0.65% | 1.07 | 0.68% |
| 2025-08-07 | 4.62 | 4.62 | 4.57 | 4.59 | -0.65% | 1.13 | 0.72% |
| 2025-08-06 | 4.60 | 4.63 | 4.56 | 4.62 | +0.43% | 1.30 | 0.83% |
| 2025-08-05 | 4.60 | 4.62 | 4.58 | 4.60 | +0.22% | 1.39 | 0.88% |
| 2025-08-04 | 4.59 | 4.60 | 4.55 | 4.59 | -0.65% | 1.31 | 0.83% |
| 2025-08-01 | 4.64 | 4.65 | 4.59 | 4.62 | -0.22% | 1.39 | 0.88% |
| 2025-07-31 | 4.75 | 4.76 | 4.61 | 4.63 | -2.53% | 2.39 | 1.49% |
| 2025-07-30 | 4.76 | 4.80 | 4.71 | 4.75 | -0.84% | 2.40 | 1.47% |
| 2025-07-29 | 4.71 | 4.89 | 4.71 | 4.79 | +1.91% | 4.09 | 2.48% |
| 2025-07-28 | 4.74 | 4.75 | 4.68 | 4.70 | -1.05% | 2.06 | 1.27% |
| 2025-07-25 | 4.79 | 4.81 | 4.74 | 4.75 | -1.04% | 2.86 | 1.74% |
| 2025-07-24 | 4.72 | 4.81 | 4.70 | 4.80 | +1.27% | 3.66 | 2.23% |
| 2025-07-23 | 4.87 | 4.90 | 4.74 | 4.74 | -1.66% | 3.96 | 2.40% |