水羊股份 sz.300740
25.53
+0.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.81 | 25.88 | 25.27 | 25.53 | +0.20% | 2.55 | 2.77% |
| 2026-05-21 | 26.78 | 27.04 | 25.32 | 25.48 | -4.68% | 3.50 | 3.69% |
| 2026-05-20 | 26.23 | 26.97 | 26.20 | 26.73 | +1.25% | 2.30 | 2.39% |
| 2026-05-19 | 25.49 | 26.97 | 25.39 | 26.40 | +3.65% | 3.99 | 4.20% |
| 2026-05-18 | 25.98 | 26.09 | 25.19 | 25.47 | -1.47% | 2.82 | 3.06% |
| 2026-05-15 | 26.17 | 26.45 | 25.64 | 25.85 | -1.22% | 3.46 | 3.68% |
| 2026-05-14 | 27.15 | 27.72 | 26.16 | 26.17 | -3.43% | 4.32 | 4.48% |
| 2026-05-13 | 27.15 | 27.92 | 26.86 | 27.10 | +0.30% | 3.41 | 3.47% |
| 2026-05-12 | 26.78 | 27.71 | 26.53 | 27.02 | +0.78% | 4.90 | 4.99% |
| 2026-05-11 | 26.73 | 28.33 | 26.20 | 26.81 | +0.64% | 4.87 | 5.01% |
| 2026-05-08 | 26.24 | 27.08 | 26.21 | 26.64 | +0.91% | 3.14 | 3.26% |
| 2026-05-07 | 25.90 | 26.80 | 25.88 | 26.40 | +1.93% | 3.38 | 3.54% |
| 2026-05-06 | 25.60 | 25.99 | 25.46 | 25.90 | +0.94% | 3.17 | 3.42% |
| 2026-04-30 | 25.50 | 26.56 | 25.36 | 25.66 | +0.39% | 4.10 | 4.38% |
| 2026-04-29 | 24.85 | 25.76 | 24.81 | 25.56 | +2.86% | 3.37 | 3.67% |
| 2026-04-28 | 25.55 | 25.55 | 24.75 | 24.85 | -2.28% | 3.53 | 3.90% |
| 2026-04-27 | 24.77 | 25.76 | 24.50 | 25.43 | +4.05% | 4.72 | 5.15% |
| 2026-04-24 | 23.78 | 25.00 | 23.70 | 24.44 | +5.34% | 6.82 | 7.71% |
| 2026-04-23 | 23.38 | 23.65 | 23.02 | 23.20 | -1.28% | 2.85 | 3.38% |
| 2026-04-22 | 23.15 | 23.79 | 23.15 | 23.50 | +0.99% | 2.67 | 3.15% |