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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.25 | 16.93 | 16.16 | 16.28 | -0.06% | 2.86 | 4.83% |
| 2025-07-21 | 16.40 | 16.49 | 16.21 | 16.29 | -0.43% | 1.47 | 2.51% |
| 2025-07-18 | 16.35 | 16.44 | 16.14 | 16.36 | -0.37% | 1.56 | 2.66% |
| 2025-07-17 | 16.34 | 16.47 | 16.20 | 16.42 | +1.17% | 1.51 | 2.58% |
| 2025-07-16 | 15.81 | 16.27 | 15.81 | 16.23 | +2.20% | 1.70 | 2.93% |
| 2025-07-15 | 16.31 | 16.32 | 15.69 | 15.88 | -2.82% | 2.30 | 4.03% |
| 2025-07-14 | 16.20 | 16.49 | 16.19 | 16.34 | +0.86% | 1.47 | 2.50% |
| 2025-07-11 | 16.19 | 16.38 | 16.06 | 16.20 | -0.55% | 1.71 | 2.94% |
| 2025-07-10 | 16.26 | 16.70 | 16.16 | 16.29 | -0.24% | 1.80 | 3.06% |
| 2025-07-09 | 16.50 | 16.70 | 16.27 | 16.33 | -1.92% | 1.88 | 3.18% |
| 2025-07-08 | 16.32 | 16.94 | 16.32 | 16.65 | +2.21% | 2.74 | 4.58% |
| 2025-07-07 | 16.44 | 16.49 | 16.18 | 16.29 | -1.57% | 1.95 | 3.34% |
| 2025-07-04 | 17.21 | 17.25 | 16.44 | 16.55 | -5.48% | 4.07 | 6.81% |
| 2025-07-03 | 16.99 | 17.87 | 16.71 | 17.51 | +3.12% | 5.03 | 8.04% |
| 2025-07-02 | 16.90 | 17.28 | 16.71 | 16.98 | +0.41% | 3.33 | 5.48% |
| 2025-07-01 | 16.65 | 17.19 | 16.65 | 16.91 | +0.96% | 2.89 | 4.76% |
| 2025-06-30 | 16.59 | 16.97 | 16.32 | 16.75 | 0.00% | 2.76 | 4.59% |
| 2025-06-27 | 16.35 | 16.87 | 16.09 | 16.75 | +2.20% | 3.40 | 5.70% |
| 2025-06-26 | 16.50 | 16.96 | 16.32 | 16.39 | -1.38% | 3.27 | 5.48% |
| 2025-06-25 | 16.86 | 17.18 | 16.45 | 16.62 | -1.36% | 2.96 | 4.94% |