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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.89 | 23.09 | 21.29 | 22.44 | +2.51% | 8.08 | 10.09% |
| 2025-12-16 | 21.56 | 22.50 | 21.52 | 21.89 | +1.20% | 5.06 | 6.43% |
| 2025-12-15 | 20.98 | 22.12 | 20.88 | 21.63 | +2.41% | 5.47 | 7.06% |
| 2025-12-12 | 21.20 | 21.84 | 20.87 | 21.12 | +0.52% | 5.84 | 7.64% |
| 2025-12-11 | 20.30 | 21.34 | 20.10 | 21.01 | +3.34% | 6.08 | 8.12% |
| 2025-12-10 | 20.29 | 20.44 | 20.12 | 20.33 | +0.25% | 1.24 | 1.70% |
| 2025-12-09 | 20.50 | 20.76 | 20.25 | 20.28 | -1.27% | 1.89 | 2.58% |
| 2025-12-08 | 19.96 | 20.72 | 19.90 | 20.54 | +2.96% | 2.89 | 3.95% |
| 2025-12-05 | 20.01 | 20.19 | 19.63 | 19.95 | +0.05% | 1.68 | 2.34% |
| 2025-12-04 | 20.05 | 20.48 | 19.90 | 19.94 | -0.60% | 2.20 | 3.03% |
| 2025-12-03 | 20.01 | 20.25 | 19.88 | 20.06 | +0.30% | 1.59 | 2.21% |
| 2025-12-02 | 20.48 | 20.50 | 19.89 | 20.00 | -1.67% | 1.78 | 2.47% |
| 2025-12-01 | 20.60 | 20.71 | 20.27 | 20.34 | -0.83% | 2.18 | 2.96% |
| 2025-11-28 | 20.50 | 20.98 | 20.36 | 20.51 | +0.59% | 2.72 | 3.68% |
| 2025-11-27 | 19.90 | 21.15 | 19.90 | 20.39 | +2.72% | 5.80 | 7.81% |
| 2025-11-26 | 19.33 | 19.97 | 19.33 | 19.85 | +2.58% | 2.92 | 4.13% |
| 2025-11-25 | 19.20 | 19.55 | 19.17 | 19.35 | +1.31% | 2.27 | 3.27% |
| 2025-11-24 | 19.52 | 19.58 | 18.96 | 19.10 | -0.98% | 2.59 | 3.77% |
| 2025-11-21 | 20.21 | 20.61 | 19.22 | 19.29 | -5.86% | 4.69 | 6.64% |
| 2025-11-20 | 22.00 | 22.15 | 20.42 | 20.49 | -8.32% | 7.21 | 9.52% |