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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.04 | 21.47 | 20.38 | 20.49 | -4.25% | 5.51 | 17.45% |
| 2025-08-18 | 20.00 | 22.00 | 20.00 | 21.40 | +5.57% | 7.62 | 24.01% |
| 2025-08-15 | 19.24 | 20.80 | 19.24 | 20.27 | +2.95% | 6.37 | 20.86% |
| 2025-08-14 | 18.82 | 21.32 | 18.35 | 19.69 | +4.29% | 6.37 | 21.33% |
| 2025-08-13 | 18.93 | 19.20 | 18.75 | 18.88 | -1.26% | 2.21 | 7.69% |
| 2025-08-12 | 18.88 | 19.20 | 18.71 | 19.12 | +1.38% | 2.80 | 9.65% |
| 2025-08-11 | 18.83 | 18.93 | 18.40 | 18.86 | -0.05% | 2.02 | 7.12% |
| 2025-08-08 | 18.66 | 19.27 | 18.61 | 18.87 | +1.13% | 2.20 | 7.65% |
| 2025-08-07 | 19.32 | 19.32 | 18.64 | 18.66 | -2.61% | 2.45 | 8.57% |
| 2025-08-06 | 18.70 | 19.80 | 18.57 | 19.16 | +1.64% | 3.80 | 13.08% |
| 2025-08-05 | 18.24 | 18.85 | 18.18 | 18.85 | +3.29% | 2.62 | 9.26% |
| 2025-08-04 | 18.09 | 18.37 | 17.62 | 18.25 | +0.94% | 1.53 | 5.58% |
| 2025-08-01 | 18.61 | 18.64 | 18.07 | 18.08 | -3.93% | 2.37 | 8.57% |
| 2025-07-31 | 19.21 | 19.25 | 18.72 | 18.82 | -4.81% | 3.99 | 13.84% |
| 2025-07-30 | 18.72 | 20.55 | 18.32 | 19.77 | +5.10% | 7.12 | 24.09% |
| 2025-07-29 | 18.29 | 18.97 | 18.26 | 18.81 | +3.69% | 4.19 | 14.73% |
| 2025-07-28 | 18.05 | 18.29 | 18.03 | 18.14 | +0.50% | 0.97 | 3.53% |
| 2025-07-25 | 18.18 | 18.20 | 17.94 | 18.05 | -1.20% | 1.41 | 5.15% |
| 2025-07-24 | 18.01 | 18.30 | 18.00 | 18.27 | +1.44% | 1.43 | 5.21% |
| 2025-07-23 | 18.37 | 18.48 | 17.93 | 18.01 | -2.60% | 1.98 | 7.16% |