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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.72 | 4.85 | 4.63 | 4.82 | +3.43% | 6.16 | 3.77% |
| 2025-07-21 | 4.68 | 4.85 | 4.64 | 4.66 | +3.10% | 6.52 | 4.02% |
| 2025-07-18 | 4.52 | 4.54 | 4.50 | 4.52 | +0.22% | 1.19 | 0.77% |
| 2025-07-17 | 4.50 | 4.52 | 4.48 | 4.51 | 0.00% | 1.01 | 0.66% |
| 2025-07-16 | 4.52 | 4.54 | 4.49 | 4.51 | 0.00% | 0.81 | 0.52% |
| 2025-07-15 | 4.59 | 4.59 | 4.48 | 4.51 | -1.53% | 1.59 | 1.03% |
| 2025-07-14 | 4.61 | 4.62 | 4.58 | 4.58 | -0.43% | 1.02 | 0.65% |
| 2025-07-11 | 4.60 | 4.63 | 4.56 | 4.60 | 0.00% | 1.29 | 0.82% |
| 2025-07-10 | 4.54 | 4.60 | 4.53 | 4.60 | +1.10% | 1.38 | 0.88% |
| 2025-07-09 | 4.55 | 4.61 | 4.54 | 4.55 | 0.00% | 1.44 | 0.92% |
| 2025-07-08 | 4.52 | 4.56 | 4.51 | 4.55 | +0.89% | 1.14 | 0.73% |
| 2025-07-07 | 4.50 | 4.52 | 4.49 | 4.51 | +0.22% | 0.68 | 0.44% |
| 2025-07-04 | 4.53 | 4.57 | 4.49 | 4.50 | -0.88% | 1.01 | 0.65% |
| 2025-07-03 | 4.56 | 4.57 | 4.52 | 4.54 | -0.66% | 0.89 | 0.57% |
| 2025-07-02 | 4.50 | 4.60 | 4.49 | 4.57 | +1.78% | 1.75 | 1.12% |
| 2025-07-01 | 4.50 | 4.51 | 4.46 | 4.49 | -0.22% | 0.77 | 0.50% |
| 2025-06-30 | 4.50 | 4.52 | 4.47 | 4.50 | +0.45% | 0.87 | 0.56% |
| 2025-06-27 | 4.52 | 4.56 | 4.48 | 4.48 | +0.45% | 1.13 | 0.73% |
| 2025-06-26 | 4.50 | 4.51 | 4.46 | 4.46 | -1.11% | 0.88 | 0.57% |
| 2025-06-25 | 4.45 | 4.51 | 4.43 | 4.51 | +1.35% | 1.05 | 0.68% |