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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.30 | 22.94 | 21.98 | 22.48 | +1.63% | 4.69 | 5.81% |
| 2025-09-15 | 22.18 | 22.82 | 21.84 | 22.12 | -0.23% | 3.18 | 3.99% |
| 2025-09-12 | 22.01 | 22.40 | 21.96 | 22.17 | +0.54% | 3.19 | 4.01% |
| 2025-09-11 | 21.49 | 22.09 | 20.88 | 22.05 | +1.89% | 3.25 | 4.20% |
| 2025-09-10 | 21.60 | 21.92 | 21.40 | 21.64 | +0.89% | 2.28 | 2.94% |
| 2025-09-09 | 22.20 | 22.42 | 21.41 | 21.45 | -3.38% | 3.43 | 4.38% |
| 2025-09-08 | 22.15 | 22.66 | 22.02 | 22.20 | +0.09% | 3.28 | 4.09% |
| 2025-09-05 | 21.97 | 22.22 | 21.12 | 22.18 | +0.73% | 4.01 | 5.12% |
| 2025-09-04 | 22.10 | 22.61 | 21.56 | 22.02 | -0.36% | 5.21 | 6.55% |
| 2025-09-03 | 22.61 | 23.29 | 21.98 | 22.10 | -2.86% | 5.14 | 6.33% |
| 2025-09-02 | 22.50 | 23.20 | 22.10 | 22.75 | +1.20% | 6.70 | 8.26% |
| 2025-09-01 | 23.01 | 23.59 | 22.41 | 22.48 | -2.26% | 7.20 | 8.78% |
| 2025-08-29 | 22.96 | 24.28 | 22.94 | 23.00 | +1.14% | 8.69 | 10.25% |
| 2025-08-28 | 23.03 | 24.07 | 21.80 | 22.74 | -1.43% | 9.65 | 11.77% |
| 2025-08-27 | 23.82 | 24.14 | 22.99 | 23.07 | -3.07% | 9.57 | 11.35% |
| 2025-08-26 | 21.57 | 24.88 | 21.53 | 23.80 | +10.34% | 11.90 | 14.26% |
| 2025-08-25 | 20.81 | 22.18 | 20.78 | 21.57 | +5.12% | 7.83 | 10.21% |
| 2025-08-22 | 21.40 | 21.50 | 20.49 | 20.52 | -4.82% | 8.33 | 11.16% |
| 2025-08-21 | 19.90 | 22.36 | 19.80 | 21.56 | +8.61% | 8.89 | 11.70% |
| 2025-08-20 | 18.98 | 20.00 | 18.66 | 19.85 | +5.03% | 6.56 | 9.45% |