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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.45 | 23.75 | 23.03 | 23.27 | -0.81% | 2.84 | 3.38% |
| 2026-04-20 | 22.66 | 23.60 | 22.60 | 23.46 | +3.03% | 3.64 | 4.34% |
| 2026-04-17 | 21.60 | 23.40 | 21.53 | 22.77 | +5.37% | 4.72 | 5.79% |
| 2026-04-16 | 21.25 | 21.66 | 21.25 | 21.61 | +1.65% | 1.28 | 1.64% |
| 2026-04-15 | 21.33 | 21.55 | 21.18 | 21.26 | 0.00% | 1.20 | 1.55% |
| 2026-04-14 | 21.48 | 21.58 | 20.98 | 21.26 | -0.23% | 1.20 | 1.56% |
| 2026-04-13 | 21.25 | 21.39 | 21.16 | 21.31 | -0.70% | 0.91 | 1.18% |
| 2026-04-10 | 21.34 | 21.63 | 21.34 | 21.46 | +1.51% | 1.43 | 1.84% |
| 2026-04-09 | 21.30 | 21.48 | 21.11 | 21.14 | -1.54% | 1.32 | 1.72% |
| 2026-04-08 | 20.98 | 21.52 | 20.81 | 21.47 | +5.50% | 1.95 | 2.54% |
| 2026-04-07 | 19.88 | 20.54 | 19.88 | 20.35 | +2.26% | 1.08 | 1.47% |
| 2026-04-03 | 20.61 | 20.66 | 19.84 | 19.90 | -3.40% | 1.39 | 1.92% |
| 2026-04-02 | 21.00 | 21.07 | 20.45 | 20.60 | -2.28% | 1.30 | 1.74% |
| 2026-04-01 | 20.92 | 21.20 | 20.76 | 21.08 | +3.03% | 1.84 | 2.45% |
| 2026-03-31 | 20.82 | 21.03 | 20.43 | 20.46 | -1.49% | 1.23 | 1.65% |
| 2026-03-30 | 20.60 | 20.99 | 20.60 | 20.77 | -0.43% | 1.28 | 1.71% |
| 2026-03-27 | 20.10 | 21.08 | 20.02 | 20.86 | +2.76% | 1.98 | 2.66% |
| 2026-03-26 | 20.24 | 20.53 | 20.16 | 20.30 | +0.15% | 1.24 | 1.70% |
| 2026-03-25 | 20.24 | 20.44 | 20.09 | 20.27 | +1.15% | 1.41 | 1.94% |
| 2026-03-24 | 19.98 | 20.18 | 19.55 | 20.04 | +2.77% | 1.80 | 2.52% |