深水海纳 sz.300961
13.61
+0.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.59 | 13.86 | 13.39 | 13.61 | +0.44% | 0.86 | 4.13% |
| 2026-05-21 | 14.27 | 14.45 | 13.54 | 13.55 | -5.51% | 0.80 | 3.75% |
| 2026-05-20 | 14.44 | 14.57 | 14.19 | 14.34 | -1.17% | 0.70 | 3.20% |
| 2026-05-19 | 14.34 | 14.59 | 13.96 | 14.51 | +1.19% | 0.89 | 4.08% |
| 2026-05-18 | 14.51 | 14.61 | 14.15 | 14.34 | -1.85% | 0.93 | 4.28% |
| 2026-05-15 | 14.23 | 15.00 | 14.16 | 14.61 | +2.45% | 1.57 | 7.07% |
| 2026-05-14 | 14.90 | 14.92 | 14.23 | 14.26 | -3.78% | 1.03 | 4.70% |
| 2026-05-13 | 14.33 | 14.90 | 14.30 | 14.82 | +3.13% | 1.40 | 6.27% |
| 2026-05-12 | 14.22 | 14.75 | 14.15 | 14.37 | +0.42% | 1.43 | 6.53% |
| 2026-05-11 | 13.82 | 14.41 | 13.82 | 14.31 | +3.77% | 1.46 | 6.77% |
| 2026-05-08 | 13.41 | 13.96 | 13.41 | 13.79 | +2.83% | 1.14 | 5.43% |
| 2026-05-07 | 13.49 | 13.56 | 13.33 | 13.41 | -0.45% | 0.82 | 4.02% |
| 2026-05-06 | 13.61 | 13.65 | 13.37 | 13.47 | -0.74% | 1.02 | 4.98% |
| 2026-04-30 | 13.38 | 13.66 | 13.37 | 13.57 | +1.27% | 0.86 | 4.17% |
| 2026-04-29 | 12.88 | 13.63 | 12.80 | 13.40 | +3.80% | 1.21 | 5.92% |
| 2026-04-28 | 12.92 | 13.50 | 12.81 | 12.91 | -2.12% | 0.93 | 4.66% |
| 2026-04-27 | 13.57 | 13.70 | 12.30 | 13.19 | -5.11% | 1.84 | 9.34% |
| 2026-04-24 | 13.61 | 14.10 | 13.52 | 13.90 | +0.58% | 1.72 | 8.13% |
| 2026-04-23 | 13.28 | 13.84 | 13.00 | 13.82 | +3.29% | 1.27 | 6.21% |
| 2026-04-22 | 13.41 | 13.42 | 13.13 | 13.38 | +0.07% | 0.63 | 3.11% |