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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.95 | 3.96 | 3.75 | 3.79 | -5.01% | 2.63 | 2.03% |
| 2026-03-20 | 4.05 | 4.11 | 3.99 | 3.99 | -1.48% | 2.12 | 1.56% |
| 2026-03-19 | 4.08 | 4.13 | 4.04 | 4.05 | -1.70% | 1.53 | 1.12% |
| 2026-03-18 | 4.14 | 4.16 | 4.09 | 4.12 | -0.48% | 1.44 | 1.03% |
| 2026-03-17 | 4.21 | 4.23 | 4.14 | 4.14 | -1.43% | 1.65 | 1.17% |
| 2026-03-16 | 4.27 | 4.29 | 4.17 | 4.20 | -1.18% | 2.28 | 1.61% |
| 2026-03-13 | 4.23 | 4.32 | 4.20 | 4.25 | 0.00% | 2.91 | 2.02% |
| 2026-03-12 | 4.28 | 4.30 | 4.22 | 4.25 | -0.70% | 2.29 | 1.60% |
| 2026-03-11 | 4.23 | 4.29 | 4.17 | 4.28 | +1.66% | 3.04 | 2.12% |
| 2026-03-10 | 4.19 | 4.27 | 4.17 | 4.21 | -0.24% | 2.58 | 1.82% |
| 2026-03-09 | 4.15 | 4.30 | 4.15 | 4.22 | +1.20% | 3.71 | 2.60% |
| 2026-03-06 | 4.08 | 4.22 | 4.05 | 4.17 | +2.21% | 2.61 | 1.86% |
| 2026-03-05 | 4.03 | 4.12 | 4.02 | 4.08 | +2.51% | 2.46 | 1.79% |
| 2026-03-04 | 4.02 | 4.06 | 3.96 | 3.98 | -1.73% | 2.10 | 1.56% |
| 2026-03-03 | 4.14 | 4.16 | 4.03 | 4.05 | -1.94% | 2.30 | 1.67% |
| 2026-03-02 | 4.15 | 4.20 | 4.11 | 4.13 | -2.13% | 2.46 | 1.76% |
| 2026-02-27 | 4.20 | 4.27 | 4.16 | 4.22 | +0.72% | 2.92 | 2.06% |
| 2026-02-26 | 4.16 | 4.22 | 4.10 | 4.19 | +0.72% | 2.70 | 1.93% |
| 2026-02-25 | 4.06 | 4.19 | 4.05 | 4.16 | +2.72% | 2.83 | 2.02% |
| 2026-02-24 | 4.01 | 4.08 | 4.00 | 4.05 | +1.76% | 1.52 | 1.12% |