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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.02 | 4.04 | 3.98 | 3.98 | -1.24% | 1.09 | 0.80% |
| 2026-02-12 | 4.06 | 4.07 | 4.02 | 4.03 | -0.74% | 1.08 | 0.79% |
| 2026-02-11 | 4.07 | 4.09 | 4.05 | 4.06 | -0.49% | 1.02 | 0.75% |
| 2026-02-10 | 4.08 | 4.10 | 4.06 | 4.08 | 0.00% | 1.14 | 0.83% |
| 2026-02-09 | 4.07 | 4.09 | 4.06 | 4.08 | +0.74% | 1.07 | 0.78% |
| 2026-02-06 | 4.02 | 4.08 | 4.01 | 4.05 | +0.50% | 1.37 | 1.00% |
| 2026-02-05 | 4.07 | 4.08 | 4.02 | 4.03 | -1.23% | 1.14 | 0.84% |
| 2026-02-04 | 4.02 | 4.09 | 4.01 | 4.08 | +1.24% | 1.67 | 1.22% |
| 2026-02-03 | 4.03 | 4.07 | 4.00 | 4.03 | +1.26% | 1.30 | 0.95% |
| 2026-02-02 | 4.00 | 4.05 | 3.96 | 3.98 | -1.24% | 1.75 | 1.29% |
| 2026-01-30 | 4.09 | 4.10 | 3.99 | 4.03 | -1.95% | 1.93 | 1.42% |
| 2026-01-29 | 4.07 | 4.13 | 4.05 | 4.11 | +0.74% | 1.61 | 1.17% |
| 2026-01-28 | 4.06 | 4.11 | 4.05 | 4.08 | +0.25% | 1.43 | 1.04% |
| 2026-01-27 | 4.08 | 4.10 | 4.01 | 4.07 | -0.73% | 1.62 | 1.18% |
| 2026-01-26 | 4.14 | 4.16 | 4.07 | 4.10 | -1.20% | 1.76 | 1.27% |
| 2026-01-23 | 4.13 | 4.15 | 4.12 | 4.15 | +0.48% | 1.28 | 0.92% |
| 2026-01-22 | 4.11 | 4.14 | 4.09 | 4.13 | +0.73% | 1.22 | 0.88% |
| 2026-01-21 | 4.10 | 4.11 | 4.07 | 4.10 | -0.24% | 1.18 | 0.86% |
| 2026-01-20 | 4.06 | 4.11 | 4.05 | 4.11 | +1.23% | 1.52 | 1.10% |
| 2026-01-19 | 4.04 | 4.08 | 4.01 | 4.06 | +0.25% | 1.06 | 0.77% |