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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.03 | 17.13 | 16.69 | 16.85 | -0.30% | 2.85 | 4.72% |
| 2025-06-23 | 15.88 | 17.07 | 15.81 | 16.90 | +7.30% | 4.17 | 6.99% |
| 2025-06-20 | 16.10 | 16.18 | 15.68 | 15.75 | -2.05% | 2.45 | 4.29% |
| 2025-06-19 | 16.84 | 16.84 | 15.91 | 16.08 | -4.85% | 3.85 | 6.59% |
| 2025-06-18 | 17.21 | 17.29 | 16.68 | 16.90 | -2.42% | 3.31 | 5.46% |
| 2025-06-17 | 17.70 | 18.08 | 17.30 | 17.32 | -3.19% | 4.02 | 6.38% |
| 2025-06-16 | 17.11 | 17.95 | 16.81 | 17.89 | +4.13% | 4.86 | 7.82% |
| 2025-06-13 | 18.91 | 18.96 | 16.93 | 17.18 | -11.17% | 8.14 | 12.85% |
| 2025-06-12 | 18.75 | 19.66 | 18.48 | 19.34 | +2.33% | 8.92 | 13.04% |
| 2025-06-11 | 18.72 | 19.74 | 18.41 | 18.90 | -0.84% | 8.19 | 12.10% |
| 2025-06-10 | 17.90 | 20.18 | 17.76 | 19.06 | +5.71% | 11.17 | 16.57% |
| 2025-06-09 | 17.20 | 18.34 | 17.09 | 18.03 | +4.22% | 7.90 | 12.41% |
| 2025-06-06 | 17.81 | 18.06 | 17.12 | 17.30 | -4.21% | 7.99 | 12.78% |
| 2025-06-05 | 19.18 | 20.75 | 17.92 | 18.06 | -9.34% | 13.29 | 19.62% |
| 2025-06-04 | 17.83 | 21.02 | 17.50 | 19.92 | +11.97% | 15.65 | 23.29% |
| 2025-06-03 | 15.58 | 18.60 | 15.50 | 17.79 | +12.74% | 11.75 | 19.31% |
| 2025-05-30 | 16.09 | 16.32 | 15.10 | 15.78 | -2.29% | 7.98 | 14.24% |
| 2025-05-29 | 16.96 | 17.20 | 15.88 | 16.15 | -4.49% | 9.76 | 16.79% |
| 2025-05-28 | 14.47 | 16.91 | 14.47 | 16.91 | +20.01% | 9.97 | 17.84% |
| 2025-05-27 | 13.74 | 14.34 | 13.39 | 14.09 | +2.10% | 3.27 | 6.58% |