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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.52 | 25.75 | 24.73 | 24.80 | -1.86% | 3.35 | 3.73% |
| 2026-01-15 | 26.47 | 26.65 | 25.00 | 25.27 | -5.39% | 5.39 | 5.86% |
| 2026-01-14 | 26.09 | 26.93 | 26.00 | 26.71 | +2.38% | 5.98 | 6.29% |
| 2026-01-13 | 26.34 | 27.15 | 25.96 | 26.09 | -0.76% | 5.90 | 6.21% |
| 2026-01-12 | 25.80 | 27.65 | 25.65 | 26.29 | +2.50% | 7.22 | 7.61% |
| 2026-01-09 | 24.21 | 25.85 | 24.10 | 25.65 | +5.90% | 5.61 | 6.23% |
| 2026-01-08 | 23.83 | 24.88 | 23.82 | 24.22 | +0.96% | 4.41 | 5.04% |
| 2026-01-07 | 23.66 | 24.43 | 23.60 | 23.99 | +0.80% | 3.86 | 4.48% |
| 2026-01-06 | 23.57 | 24.07 | 23.50 | 23.80 | +1.28% | 3.79 | 4.44% |
| 2026-01-05 | 23.85 | 23.98 | 23.30 | 23.50 | -1.43% | 4.89 | 5.78% |
| 2025-12-31 | 21.88 | 24.46 | 21.59 | 23.84 | +9.56% | 8.66 | 10.51% |
| 2025-12-30 | 21.80 | 21.92 | 21.21 | 21.76 | +1.26% | 3.48 | 4.48% |
| 2025-12-29 | 21.55 | 21.88 | 21.48 | 21.49 | -1.29% | 1.74 | 2.25% |
| 2025-12-26 | 21.90 | 22.13 | 21.63 | 21.77 | -0.82% | 2.18 | 2.79% |
| 2025-12-25 | 21.58 | 22.03 | 21.55 | 21.95 | +1.53% | 2.07 | 2.65% |
| 2025-12-24 | 21.49 | 21.80 | 21.27 | 21.62 | +1.22% | 1.86 | 2.41% |
| 2025-12-23 | 21.82 | 21.98 | 21.24 | 21.36 | -2.42% | 2.98 | 3.85% |
| 2025-12-22 | 21.89 | 22.06 | 21.70 | 21.89 | -0.86% | 3.39 | 4.32% |
| 2025-12-19 | 22.03 | 22.55 | 21.86 | 22.08 | +1.05% | 4.49 | 5.63% |
| 2025-12-18 | 22.10 | 22.76 | 21.82 | 21.85 | -2.63% | 5.69 | 7.15% |