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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.05 | 4.12 | 4.03 | 4.05 | +0.25% | 1.93 | 1.41% |
| 2026-01-15 | 4.04 | 4.06 | 4.02 | 4.04 | -0.25% | 1.22 | 0.89% |
| 2026-01-14 | 4.06 | 4.12 | 4.03 | 4.05 | -0.25% | 1.83 | 1.34% |
| 2026-01-13 | 4.08 | 4.10 | 4.03 | 4.06 | -0.49% | 1.60 | 1.17% |
| 2026-01-12 | 4.05 | 4.08 | 4.03 | 4.08 | +0.74% | 1.69 | 1.24% |
| 2026-01-09 | 4.01 | 4.05 | 4.00 | 4.05 | +1.00% | 1.14 | 0.83% |
| 2026-01-08 | 3.98 | 4.03 | 3.97 | 4.01 | +0.75% | 0.95 | 0.70% |
| 2026-01-07 | 4.01 | 4.03 | 3.98 | 3.98 | -0.99% | 0.98 | 0.73% |
| 2026-01-06 | 3.95 | 4.03 | 3.94 | 4.02 | +1.77% | 1.51 | 1.11% |
| 2026-01-05 | 3.92 | 3.96 | 3.91 | 3.95 | +0.77% | 1.13 | 0.85% |
| 2025-12-31 | 3.93 | 3.94 | 3.91 | 3.92 | 0.00% | 0.57 | 0.43% |
| 2025-12-30 | 3.93 | 3.96 | 3.89 | 3.92 | -0.51% | 0.74 | 0.56% |
| 2025-12-29 | 3.97 | 3.98 | 3.92 | 3.94 | -0.76% | 0.83 | 0.62% |
| 2025-12-26 | 3.96 | 3.98 | 3.95 | 3.97 | +0.25% | 0.75 | 0.56% |
| 2025-12-25 | 3.95 | 3.98 | 3.93 | 3.96 | +0.25% | 0.68 | 0.51% |
| 2025-12-24 | 3.91 | 3.96 | 3.90 | 3.95 | +1.02% | 0.82 | 0.62% |
| 2025-12-23 | 3.94 | 3.95 | 3.90 | 3.91 | -0.76% | 0.75 | 0.57% |
| 2025-12-22 | 3.97 | 3.98 | 3.92 | 3.94 | -0.25% | 1.19 | 0.90% |
| 2025-12-19 | 3.90 | 3.96 | 3.89 | 3.95 | +1.28% | 0.91 | 0.69% |
| 2025-12-18 | 3.89 | 3.94 | 3.88 | 3.90 | -0.26% | 1.04 | 0.79% |