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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.83 | 23.48 | 22.37 | 22.67 | -1.13% | 3.43 | 4.20% |
| 2025-10-21 | 23.10 | 23.13 | 22.41 | 22.93 | -0.91% | 4.22 | 5.17% |
| 2025-10-20 | 23.31 | 23.76 | 22.91 | 23.14 | +0.48% | 3.27 | 3.92% |
| 2025-10-17 | 24.05 | 24.14 | 22.91 | 23.03 | -3.96% | 4.88 | 5.79% |
| 2025-10-16 | 24.71 | 25.85 | 23.80 | 23.98 | -4.20% | 8.43 | 9.55% |
| 2025-10-15 | 23.30 | 25.30 | 23.30 | 25.03 | +8.45% | 9.18 | 10.39% |
| 2025-10-14 | 23.59 | 23.97 | 22.86 | 23.08 | -2.00% | 5.06 | 6.03% |
| 2025-10-13 | 22.90 | 24.29 | 22.90 | 23.55 | -1.59% | 5.52 | 6.48% |
| 2025-10-10 | 22.21 | 24.49 | 22.09 | 23.93 | +8.72% | 9.31 | 11.06% |
| 2025-10-09 | 21.84 | 23.08 | 21.51 | 22.01 | +0.73% | 4.86 | 6.07% |
| 2025-09-30 | 21.40 | 22.14 | 21.36 | 21.85 | +2.29% | 2.62 | 3.35% |
| 2025-09-29 | 20.91 | 21.66 | 20.82 | 21.36 | +2.69% | 2.48 | 3.25% |
| 2025-09-26 | 21.01 | 21.44 | 20.78 | 20.80 | -1.61% | 2.28 | 3.02% |
| 2025-09-25 | 21.54 | 21.76 | 21.13 | 21.14 | -1.86% | 2.52 | 3.28% |
| 2025-09-24 | 21.30 | 21.85 | 21.26 | 21.54 | +0.37% | 2.79 | 3.61% |
| 2025-09-23 | 21.88 | 21.99 | 21.00 | 21.46 | -2.59% | 2.86 | 3.72% |
| 2025-09-22 | 21.41 | 22.17 | 21.31 | 22.03 | +2.47% | 3.01 | 3.85% |
| 2025-09-19 | 21.37 | 21.75 | 21.25 | 21.50 | +0.42% | 2.21 | 2.87% |
| 2025-09-18 | 22.02 | 22.14 | 21.08 | 21.41 | -3.65% | 4.88 | 6.28% |
| 2025-09-17 | 22.57 | 22.92 | 22.10 | 22.22 | -1.16% | 4.22 | 5.24% |