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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.88 | 3.92 | 3.84 | 3.91 | +0.51% | 1.11 | 0.85% |
| 2025-12-16 | 3.95 | 3.95 | 3.86 | 3.89 | -1.27% | 1.23 | 0.94% |
| 2025-12-15 | 3.96 | 3.99 | 3.93 | 3.94 | -1.00% | 1.31 | 0.98% |
| 2025-12-12 | 4.00 | 4.00 | 3.95 | 3.98 | 0.00% | 2.14 | 1.60% |
| 2025-12-11 | 4.08 | 4.08 | 3.98 | 3.98 | -2.45% | 1.55 | 1.14% |
| 2025-12-10 | 4.10 | 4.11 | 4.04 | 4.08 | -0.73% | 1.33 | 0.97% |
| 2025-12-09 | 4.16 | 4.17 | 4.10 | 4.11 | -1.20% | 0.89 | 0.64% |
| 2025-12-08 | 4.18 | 4.21 | 4.15 | 4.16 | -0.48% | 0.85 | 0.61% |
| 2025-12-05 | 4.15 | 4.19 | 4.12 | 4.18 | +0.97% | 0.71 | 0.51% |
| 2025-12-04 | 4.19 | 4.21 | 4.11 | 4.14 | -1.43% | 0.94 | 0.67% |
| 2025-12-03 | 4.24 | 4.26 | 4.18 | 4.20 | -1.18% | 0.97 | 0.68% |
| 2025-12-02 | 4.27 | 4.27 | 4.23 | 4.25 | -0.47% | 0.72 | 0.50% |
| 2025-12-01 | 4.25 | 4.28 | 4.24 | 4.27 | 0.00% | 0.81 | 0.56% |
| 2025-11-28 | 4.23 | 4.29 | 4.21 | 4.27 | +1.18% | 0.78 | 0.55% |
| 2025-11-27 | 4.23 | 4.24 | 4.21 | 4.22 | -0.24% | 0.67 | 0.47% |
| 2025-11-26 | 4.26 | 4.28 | 4.23 | 4.23 | -0.70% | 0.93 | 0.65% |
| 2025-11-25 | 4.26 | 4.29 | 4.24 | 4.26 | 0.00% | 0.92 | 0.64% |
| 2025-11-24 | 4.28 | 4.30 | 4.23 | 4.26 | -0.47% | 1.26 | 0.88% |
| 2025-11-21 | 4.41 | 4.44 | 4.27 | 4.28 | -3.82% | 2.24 | 1.53% |
| 2025-11-20 | 4.41 | 4.56 | 4.39 | 4.45 | +1.14% | 2.81 | 1.86% |