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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.40 | 19.17 | 18.30 | 18.90 | +2.38% | 4.05 | 5.98% |
| 2025-08-18 | 18.10 | 18.58 | 18.10 | 18.46 | +2.05% | 3.02 | 4.57% |
| 2025-08-15 | 17.64 | 18.28 | 17.53 | 18.09 | +2.67% | 2.76 | 4.28% |
| 2025-08-14 | 18.26 | 18.40 | 17.57 | 17.62 | -4.45% | 3.67 | 5.70% |
| 2025-08-13 | 18.47 | 18.78 | 18.10 | 18.44 | +1.88% | 3.58 | 5.44% |
| 2025-08-12 | 18.31 | 18.50 | 17.99 | 18.10 | -0.98% | 2.72 | 4.17% |
| 2025-08-11 | 17.81 | 18.73 | 17.78 | 18.28 | +2.35% | 4.41 | 6.69% |
| 2025-08-08 | 18.01 | 18.40 | 17.75 | 17.86 | -1.71% | 3.34 | 5.17% |
| 2025-08-07 | 17.26 | 18.25 | 17.19 | 18.17 | +5.15% | 5.42 | 8.42% |
| 2025-08-06 | 17.16 | 17.39 | 16.91 | 17.28 | +0.41% | 2.19 | 3.55% |
| 2025-08-05 | 17.09 | 17.29 | 17.03 | 17.21 | -0.06% | 1.71 | 2.77% |
| 2025-08-04 | 16.55 | 17.30 | 16.42 | 17.22 | +2.38% | 2.78 | 4.55% |
| 2025-08-01 | 16.87 | 16.96 | 16.60 | 16.82 | -0.30% | 1.85 | 3.07% |
| 2025-07-31 | 16.53 | 17.25 | 16.51 | 16.87 | +1.08% | 2.99 | 4.92% |
| 2025-07-30 | 16.75 | 16.92 | 16.50 | 16.69 | -0.65% | 1.72 | 2.87% |
| 2025-07-29 | 17.07 | 17.17 | 16.60 | 16.80 | -0.47% | 1.61 | 2.67% |
| 2025-07-28 | 16.90 | 17.08 | 16.71 | 16.88 | -0.76% | 2.11 | 3.49% |
| 2025-07-25 | 17.30 | 17.56 | 16.91 | 17.01 | -2.58% | 3.47 | 5.63% |
| 2025-07-24 | 16.85 | 17.76 | 16.65 | 17.46 | +2.17% | 5.97 | 9.62% |
| 2025-07-23 | 16.19 | 17.25 | 16.18 | 17.09 | +4.98% | 5.56 | 9.24% |