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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.44 | 4.50 | 4.44 | 4.49 | +1.35% | 1.58 | 1.04% |
| 2025-09-15 | 4.46 | 4.50 | 4.42 | 4.43 | -0.89% | 1.33 | 0.88% |
| 2025-09-12 | 4.48 | 4.51 | 4.46 | 4.47 | -0.22% | 1.63 | 1.08% |
| 2025-09-11 | 4.42 | 4.48 | 4.38 | 4.48 | +1.59% | 1.56 | 1.04% |
| 2025-09-10 | 4.42 | 4.43 | 4.39 | 4.41 | 0.00% | 0.97 | 0.66% |
| 2025-09-09 | 4.46 | 4.47 | 4.39 | 4.41 | -1.34% | 1.49 | 1.00% |
| 2025-09-08 | 4.44 | 4.50 | 4.44 | 4.47 | +0.22% | 1.53 | 1.02% |
| 2025-09-05 | 4.41 | 4.46 | 4.37 | 4.46 | +1.13% | 1.25 | 0.84% |
| 2025-09-04 | 4.41 | 4.43 | 4.37 | 4.41 | 0.00% | 1.57 | 1.05% |
| 2025-09-03 | 4.48 | 4.49 | 4.40 | 4.41 | -1.34% | 1.61 | 1.08% |
| 2025-09-02 | 4.52 | 4.52 | 4.44 | 4.47 | -1.11% | 1.85 | 1.22% |
| 2025-09-01 | 4.53 | 4.55 | 4.48 | 4.52 | -0.44% | 1.86 | 1.22% |
| 2025-08-29 | 4.58 | 4.59 | 4.53 | 4.54 | -0.87% | 1.75 | 1.14% |
| 2025-08-28 | 4.60 | 4.63 | 4.47 | 4.58 | -2.14% | 3.56 | 2.31% |
| 2025-08-27 | 4.79 | 4.80 | 4.66 | 4.68 | -2.09% | 2.52 | 1.55% |
| 2025-08-26 | 4.78 | 4.81 | 4.75 | 4.78 | +0.21% | 1.90 | 1.16% |
| 2025-08-25 | 4.75 | 4.82 | 4.74 | 4.77 | +0.63% | 2.86 | 1.74% |
| 2025-08-22 | 4.71 | 4.74 | 4.68 | 4.74 | +0.42% | 1.75 | 1.08% |
| 2025-08-21 | 4.74 | 4.75 | 4.69 | 4.72 | -0.21% | 1.72 | 1.06% |
| 2025-08-20 | 4.66 | 4.73 | 4.65 | 4.73 | +1.07% | 1.69 | 1.05% |