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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.34 | 4.36 | 4.33 | 4.34 | -0.23% | 0.83 | 0.56% |
| 2025-10-21 | 4.30 | 4.37 | 4.29 | 4.35 | +1.16% | 1.20 | 0.82% |
| 2025-10-20 | 4.31 | 4.32 | 4.27 | 4.30 | -0.23% | 0.92 | 0.63% |
| 2025-10-17 | 4.32 | 4.35 | 4.28 | 4.31 | -0.46% | 0.97 | 0.67% |
| 2025-10-16 | 4.38 | 4.39 | 4.32 | 4.33 | -1.37% | 1.11 | 0.76% |
| 2025-10-15 | 4.37 | 4.39 | 4.36 | 4.39 | +0.46% | 1.00 | 0.67% |
| 2025-10-14 | 4.39 | 4.43 | 4.36 | 4.37 | -0.46% | 1.30 | 0.88% |
| 2025-10-13 | 4.34 | 4.41 | 4.29 | 4.39 | -0.68% | 1.49 | 1.02% |
| 2025-10-10 | 4.39 | 4.45 | 4.37 | 4.42 | +0.45% | 1.51 | 1.02% |
| 2025-10-09 | 4.38 | 4.41 | 4.37 | 4.40 | +0.69% | 1.18 | 0.79% |
| 2025-09-30 | 4.40 | 4.42 | 4.36 | 4.37 | -0.68% | 1.00 | 0.68% |
| 2025-09-29 | 4.36 | 4.41 | 4.30 | 4.40 | +0.92% | 1.20 | 0.82% |
| 2025-09-26 | 4.35 | 4.40 | 4.33 | 4.36 | -0.23% | 0.87 | 0.59% |
| 2025-09-25 | 4.33 | 4.38 | 4.30 | 4.37 | +0.69% | 1.24 | 0.84% |
| 2025-09-24 | 4.30 | 4.34 | 4.28 | 4.34 | +0.93% | 0.89 | 0.61% |
| 2025-09-23 | 4.37 | 4.37 | 4.25 | 4.30 | -1.60% | 1.42 | 0.98% |
| 2025-09-22 | 4.40 | 4.40 | 4.34 | 4.37 | -0.46% | 1.01 | 0.69% |
| 2025-09-19 | 4.42 | 4.45 | 4.37 | 4.39 | -0.90% | 1.42 | 0.95% |
| 2025-09-18 | 4.49 | 4.50 | 4.41 | 4.43 | -1.34% | 1.91 | 1.27% |
| 2025-09-17 | 4.47 | 4.53 | 4.45 | 4.49 | 0.00% | 1.82 | 1.20% |