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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.10 | 4.11 | 4.04 | 4.07 | -1.21% | 1.14 | 0.81% |
| 2026-04-20 | 4.03 | 4.18 | 4.01 | 4.12 | +2.49% | 2.14 | 1.52% |
| 2026-04-17 | 4.05 | 4.07 | 4.01 | 4.02 | -0.99% | 1.47 | 1.07% |
| 2026-04-16 | 4.05 | 4.07 | 4.03 | 4.06 | -0.25% | 1.57 | 1.13% |
| 2026-04-15 | 4.17 | 4.19 | 4.05 | 4.07 | -2.63% | 2.90 | 2.06% |
| 2026-04-14 | 4.06 | 4.25 | 4.04 | 4.18 | +5.56% | 6.03 | 4.19% |
| 2026-04-13 | 3.90 | 3.97 | 3.88 | 3.96 | +1.02% | 1.38 | 1.04% |
| 2026-04-10 | 3.91 | 3.95 | 3.90 | 3.92 | +0.77% | 1.01 | 0.76% |
| 2026-04-09 | 3.92 | 3.99 | 3.89 | 3.89 | -1.52% | 1.12 | 0.85% |
| 2026-04-08 | 3.91 | 3.96 | 3.89 | 3.95 | +2.86% | 1.44 | 1.09% |
| 2026-04-07 | 3.80 | 3.84 | 3.78 | 3.84 | +1.05% | 0.86 | 0.67% |
| 2026-04-03 | 3.87 | 3.89 | 3.78 | 3.80 | -2.06% | 1.14 | 0.89% |
| 2026-04-02 | 3.92 | 3.94 | 3.86 | 3.88 | -1.52% | 1.06 | 0.80% |
| 2026-04-01 | 3.96 | 4.00 | 3.90 | 3.94 | +1.29% | 1.16 | 0.88% |
| 2026-03-31 | 3.95 | 4.01 | 3.88 | 3.89 | -1.52% | 1.32 | 0.99% |
| 2026-03-30 | 3.91 | 3.97 | 3.87 | 3.95 | -0.50% | 1.18 | 0.89% |
| 2026-03-27 | 3.92 | 3.98 | 3.90 | 3.97 | +0.25% | 1.27 | 0.95% |
| 2026-03-26 | 4.07 | 4.08 | 3.95 | 3.96 | -2.46% | 1.79 | 1.33% |
| 2026-03-25 | 3.91 | 4.11 | 3.89 | 4.06 | +3.57% | 2.46 | 1.81% |
| 2026-03-24 | 3.86 | 3.92 | 3.79 | 3.92 | +3.43% | 1.90 | 1.46% |