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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.43 | 4.45 | 4.38 | 4.40 | -0.90% | 1.03 | 0.70% |
| 2025-11-18 | 4.51 | 4.51 | 4.42 | 4.44 | -1.55% | 1.50 | 1.00% |
| 2025-11-17 | 4.46 | 4.51 | 4.44 | 4.51 | +1.12% | 1.57 | 1.04% |
| 2025-11-14 | 4.45 | 4.49 | 4.45 | 4.46 | -0.22% | 1.11 | 0.74% |
| 2025-11-13 | 4.46 | 4.47 | 4.43 | 4.47 | +0.45% | 1.07 | 0.72% |
| 2025-11-12 | 4.48 | 4.49 | 4.43 | 4.45 | -0.89% | 1.27 | 0.84% |
| 2025-11-11 | 4.47 | 4.52 | 4.45 | 4.49 | +0.45% | 1.66 | 1.10% |
| 2025-11-10 | 4.50 | 4.50 | 4.45 | 4.47 | -0.22% | 1.38 | 0.92% |
| 2025-11-07 | 4.43 | 4.56 | 4.42 | 4.48 | +1.13% | 2.51 | 1.66% |
| 2025-11-06 | 4.45 | 4.46 | 4.42 | 4.43 | -0.45% | 1.22 | 0.81% |
| 2025-11-05 | 4.41 | 4.46 | 4.39 | 4.45 | +0.45% | 1.31 | 0.88% |
| 2025-11-04 | 4.40 | 4.44 | 4.39 | 4.43 | +0.68% | 1.40 | 0.94% |
| 2025-11-03 | 4.37 | 4.41 | 4.36 | 4.40 | +0.92% | 1.11 | 0.75% |
| 2025-10-31 | 4.35 | 4.38 | 4.34 | 4.36 | +0.23% | 0.88 | 0.60% |
| 2025-10-30 | 4.40 | 4.40 | 4.35 | 4.35 | -1.14% | 0.96 | 0.65% |
| 2025-10-29 | 4.38 | 4.41 | 4.32 | 4.40 | +0.46% | 1.32 | 0.90% |
| 2025-10-28 | 4.41 | 4.44 | 4.38 | 4.38 | -1.13% | 1.26 | 0.85% |
| 2025-10-27 | 4.38 | 4.45 | 4.37 | 4.43 | +1.14% | 1.45 | 0.97% |
| 2025-10-24 | 4.40 | 4.41 | 4.36 | 4.38 | -0.68% | 0.98 | 0.66% |
| 2025-10-23 | 4.34 | 4.43 | 4.30 | 4.41 | +1.61% | 1.77 | 1.20% |