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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.37 | 4.43 | 4.37 | 4.41 | +1.15% | 0.56 | 0.37% |
| 2025-05-23 | 4.44 | 4.46 | 4.36 | 4.36 | -1.58% | 0.69 | 0.45% |
| 2025-05-22 | 4.49 | 4.50 | 4.42 | 4.43 | -1.56% | 0.72 | 0.47% |
| 2025-05-21 | 4.51 | 4.52 | 4.49 | 4.50 | -0.44% | 0.57 | 0.37% |
| 2025-05-20 | 4.51 | 4.53 | 4.48 | 4.52 | +0.22% | 0.66 | 0.42% |
| 2025-05-19 | 4.46 | 4.52 | 4.44 | 4.51 | +0.89% | 0.86 | 0.56% |
| 2025-05-16 | 4.48 | 4.50 | 4.45 | 4.47 | 0.00% | 0.63 | 0.41% |
| 2025-05-15 | 4.55 | 4.55 | 4.47 | 4.47 | -1.76% | 0.91 | 0.59% |
| 2025-05-14 | 4.55 | 4.59 | 4.50 | 4.55 | 0.00% | 1.00 | 0.64% |
| 2025-05-13 | 4.59 | 4.60 | 4.52 | 4.55 | 0.00% | 0.97 | 0.62% |
| 2025-05-12 | 4.57 | 4.59 | 4.53 | 4.55 | 0.00% | 1.20 | 0.77% |
| 2025-05-09 | 4.61 | 4.63 | 4.54 | 4.55 | -1.52% | 0.85 | 0.54% |
| 2025-05-08 | 4.62 | 4.64 | 4.57 | 4.62 | -0.43% | 1.32 | 0.83% |
| 2025-05-07 | 4.56 | 4.72 | 4.55 | 4.64 | +2.43% | 2.32 | 1.46% |
| 2025-05-06 | 4.47 | 4.54 | 4.44 | 4.53 | +2.26% | 1.11 | 0.72% |