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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.95 | 20.45 | 19.36 | 19.50 | -3.89% | 2.64 | 3.70% |
| 2026-03-20 | 20.81 | 20.96 | 20.26 | 20.29 | -1.89% | 1.71 | 2.32% |
| 2026-03-19 | 21.04 | 21.28 | 20.57 | 20.68 | -3.27% | 2.12 | 2.83% |
| 2026-03-18 | 20.80 | 21.40 | 20.73 | 21.38 | +3.14% | 2.23 | 2.93% |
| 2026-03-17 | 21.04 | 21.58 | 20.73 | 20.73 | -0.91% | 2.72 | 3.58% |
| 2026-03-16 | 20.81 | 20.94 | 20.44 | 20.92 | +0.19% | 1.75 | 2.36% |
| 2026-03-13 | 20.82 | 21.35 | 20.73 | 20.88 | 0.00% | 1.77 | 2.34% |
| 2026-03-12 | 21.55 | 21.60 | 20.82 | 20.88 | -3.38% | 2.12 | 2.80% |
| 2026-03-11 | 21.89 | 21.95 | 21.52 | 21.61 | -0.87% | 1.79 | 2.30% |
| 2026-03-10 | 22.07 | 22.32 | 21.77 | 21.80 | +0.93% | 2.60 | 3.29% |
| 2026-03-09 | 22.20 | 22.29 | 21.02 | 21.60 | -5.01% | 4.10 | 5.30% |
| 2026-03-06 | 22.95 | 23.26 | 22.71 | 22.74 | -1.39% | 2.12 | 2.56% |
| 2026-03-05 | 23.57 | 23.62 | 22.97 | 23.06 | -0.09% | 2.17 | 2.60% |
| 2026-03-04 | 22.76 | 23.67 | 22.66 | 23.08 | -0.39% | 2.82 | 3.40% |
| 2026-03-03 | 23.95 | 24.29 | 23.02 | 23.17 | -3.46% | 4.31 | 5.07% |
| 2026-03-02 | 24.00 | 24.45 | 23.66 | 24.00 | -1.52% | 3.38 | 3.91% |
| 2026-02-27 | 23.60 | 24.48 | 23.55 | 24.37 | +3.48% | 3.46 | 4.00% |
| 2026-02-26 | 23.61 | 23.81 | 23.41 | 23.55 | -0.34% | 1.64 | 1.94% |
| 2026-02-25 | 23.25 | 23.85 | 23.18 | 23.63 | +1.63% | 2.32 | 2.73% |
| 2026-02-24 | 23.85 | 23.88 | 23.08 | 23.25 | -1.61% | 2.78 | 3.33% |