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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.23 | 24.65 | 23.63 | 23.63 | -1.66% | 3.69 | 4.25% |
| 2026-02-12 | 24.05 | 24.40 | 23.76 | 24.03 | -0.78% | 3.32 | 3.83% |
| 2026-02-11 | 23.80 | 24.99 | 23.80 | 24.22 | +1.38% | 4.31 | 4.93% |
| 2026-02-10 | 23.71 | 23.93 | 23.51 | 23.89 | +0.46% | 2.03 | 2.38% |
| 2026-02-09 | 23.88 | 23.95 | 23.51 | 23.78 | +1.19% | 2.74 | 3.22% |
| 2026-02-06 | 23.36 | 23.95 | 23.35 | 23.50 | -0.21% | 3.97 | 4.68% |
| 2026-02-05 | 23.17 | 24.17 | 22.95 | 23.55 | +1.90% | 5.17 | 6.09% |
| 2026-02-04 | 23.00 | 23.30 | 22.86 | 23.11 | +0.04% | 1.66 | 2.01% |
| 2026-02-03 | 22.88 | 23.10 | 22.55 | 23.10 | +2.30% | 1.84 | 2.25% |
| 2026-02-02 | 22.80 | 23.39 | 22.50 | 22.58 | -1.01% | 2.41 | 2.92% |
| 2026-01-30 | 23.18 | 23.29 | 22.62 | 22.81 | -1.98% | 2.10 | 2.56% |
| 2026-01-29 | 23.10 | 23.69 | 22.81 | 23.27 | +0.04% | 2.35 | 2.80% |
| 2026-01-28 | 23.50 | 23.66 | 23.25 | 23.26 | -1.11% | 1.58 | 1.88% |
| 2026-01-27 | 23.72 | 23.80 | 23.11 | 23.52 | -0.84% | 2.04 | 2.43% |
| 2026-01-26 | 24.51 | 24.65 | 23.58 | 23.72 | -3.58% | 3.66 | 4.25% |
| 2026-01-23 | 24.29 | 24.89 | 24.29 | 24.60 | +1.40% | 2.72 | 3.09% |
| 2026-01-22 | 24.49 | 24.49 | 24.20 | 24.26 | -0.37% | 2.16 | 2.47% |
| 2026-01-21 | 24.31 | 24.52 | 24.01 | 24.35 | -0.33% | 2.12 | 2.43% |
| 2026-01-20 | 24.80 | 25.13 | 24.18 | 24.43 | -1.77% | 2.77 | 3.13% |
| 2026-01-19 | 24.70 | 24.96 | 24.50 | 24.87 | +0.28% | 2.44 | 2.74% |