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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.37 | 4.46 | 4.36 | 4.45 | +2.06% | 0.99 | 0.65% |
| 2025-06-23 | 4.31 | 4.37 | 4.31 | 4.36 | +0.93% | 0.63 | 0.42% |
| 2025-06-20 | 4.34 | 4.36 | 4.32 | 4.32 | -0.23% | 0.52 | 0.35% |
| 2025-06-19 | 4.38 | 4.39 | 4.32 | 4.33 | -1.37% | 0.80 | 0.54% |
| 2025-06-18 | 4.43 | 4.44 | 4.38 | 4.39 | -1.13% | 0.69 | 0.46% |
| 2025-06-17 | 4.43 | 4.45 | 4.41 | 4.44 | +0.23% | 0.55 | 0.36% |
| 2025-06-16 | 4.42 | 4.45 | 4.41 | 4.43 | 0.00% | 0.65 | 0.43% |
| 2025-06-13 | 4.48 | 4.49 | 4.42 | 4.43 | -1.34% | 0.92 | 0.60% |
| 2025-06-12 | 4.52 | 4.52 | 4.46 | 4.49 | -0.88% | 0.74 | 0.48% |
| 2025-06-11 | 4.48 | 4.54 | 4.46 | 4.53 | +1.12% | 0.91 | 0.59% |
| 2025-06-10 | 4.52 | 4.52 | 4.45 | 4.48 | -0.67% | 0.80 | 0.52% |
| 2025-06-09 | 4.51 | 4.53 | 4.49 | 4.51 | +0.45% | 0.66 | 0.43% |
| 2025-06-06 | 4.52 | 4.53 | 4.48 | 4.49 | -0.44% | 0.55 | 0.35% |
| 2025-06-05 | 4.52 | 4.53 | 4.48 | 4.51 | -0.22% | 0.69 | 0.45% |
| 2025-06-04 | 4.49 | 4.54 | 4.48 | 4.52 | +0.44% | 0.78 | 0.51% |
| 2025-06-03 | 4.49 | 4.52 | 4.47 | 4.50 | -1.10% | 1.26 | 0.82% |
| 2025-05-30 | 4.62 | 4.70 | 4.53 | 4.55 | +0.44% | 2.21 | 1.39% |
| 2025-05-29 | 4.46 | 4.53 | 4.44 | 4.53 | +1.34% | 0.91 | 0.59% |
| 2025-05-28 | 4.43 | 4.53 | 4.42 | 4.47 | +0.90% | 0.93 | 0.60% |
| 2025-05-27 | 4.41 | 4.44 | 4.38 | 4.43 | +0.45% | 0.52 | 0.35% |