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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.69 | 22.85 | 21.69 | 22.35 | +3.28% | 8.08 | 10.10% |
| 2025-11-18 | 21.72 | 22.35 | 21.06 | 21.64 | +1.41% | 6.28 | 8.04% |
| 2025-11-17 | 21.51 | 22.00 | 21.23 | 21.34 | +1.52% | 3.38 | 4.36% |
| 2025-11-14 | 21.31 | 21.86 | 21.02 | 21.02 | -2.28% | 2.37 | 3.09% |
| 2025-11-13 | 21.00 | 21.76 | 20.91 | 21.51 | +2.04% | 3.14 | 4.10% |
| 2025-11-12 | 21.11 | 21.38 | 20.95 | 21.08 | -0.52% | 2.56 | 3.38% |
| 2025-11-11 | 21.20 | 21.36 | 20.91 | 21.19 | -0.33% | 2.79 | 3.68% |
| 2025-11-10 | 20.68 | 21.44 | 20.57 | 21.26 | +1.43% | 3.82 | 5.06% |
| 2025-11-07 | 20.71 | 21.38 | 20.63 | 20.96 | +0.62% | 3.04 | 4.03% |
| 2025-11-06 | 20.73 | 21.16 | 20.72 | 20.83 | +1.46% | 3.11 | 4.15% |
| 2025-11-05 | 20.13 | 20.97 | 20.01 | 20.53 | +1.48% | 3.44 | 4.63% |
| 2025-11-04 | 20.26 | 20.29 | 19.90 | 20.23 | -0.34% | 2.58 | 3.58% |
| 2025-11-03 | 20.53 | 20.54 | 20.07 | 20.30 | -0.64% | 2.31 | 3.17% |
| 2025-10-31 | 20.30 | 20.46 | 20.10 | 20.43 | +2.82% | 3.22 | 4.41% |
| 2025-10-30 | 21.30 | 21.38 | 19.83 | 19.87 | -10.25% | 8.17 | 11.13% |
| 2025-10-29 | 22.02 | 22.19 | 21.39 | 22.14 | +0.09% | 3.72 | 4.76% |
| 2025-10-28 | 22.48 | 22.49 | 21.92 | 22.12 | -1.65% | 2.99 | 3.76% |
| 2025-10-27 | 22.50 | 22.87 | 22.29 | 22.49 | -1.27% | 3.25 | 4.02% |
| 2025-10-24 | 22.22 | 23.17 | 22.20 | 22.78 | +1.88% | 4.59 | 5.60% |
| 2025-10-23 | 22.67 | 22.78 | 21.88 | 22.36 | -1.37% | 3.31 | 4.15% |