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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.89 | 18.95 | 18.44 | 18.49 | -2.07% | 2.33 | 8.26% |
| 2025-07-21 | 18.43 | 18.88 | 18.40 | 18.88 | +2.33% | 2.44 | 8.56% |
| 2025-07-18 | 18.85 | 18.88 | 18.45 | 18.45 | -2.07% | 2.17 | 7.69% |
| 2025-07-17 | 19.07 | 19.07 | 18.62 | 18.84 | -1.05% | 2.24 | 7.86% |
| 2025-07-16 | 19.22 | 19.22 | 18.76 | 19.04 | -1.81% | 3.03 | 10.55% |
| 2025-07-15 | 18.66 | 19.47 | 18.61 | 19.39 | +3.30% | 5.19 | 17.75% |
| 2025-07-14 | 18.54 | 18.97 | 18.54 | 18.77 | -0.05% | 1.97 | 6.93% |
| 2025-07-11 | 18.69 | 18.87 | 18.52 | 18.78 | +0.54% | 2.47 | 8.70% |
| 2025-07-10 | 19.00 | 19.06 | 18.52 | 18.68 | -1.16% | 3.01 | 10.64% |
| 2025-07-09 | 19.15 | 19.64 | 18.85 | 18.90 | -3.18% | 4.77 | 16.38% |
| 2025-07-08 | 19.29 | 19.86 | 18.99 | 19.52 | +0.41% | 5.45 | 18.45% |
| 2025-07-07 | 19.90 | 20.35 | 19.04 | 19.44 | -5.49% | 6.70 | 22.48% |
| 2025-07-04 | 21.12 | 22.28 | 20.49 | 20.57 | -10.88% | 9.82 | 30.35% |
| 2025-07-03 | 22.80 | 23.56 | 21.33 | 23.08 | +6.56% | 16.56 | 47.78% |
| 2025-07-02 | 20.63 | 21.66 | 20.63 | 21.66 | +20.00% | 5.35 | 16.47% |
| 2025-07-01 | 18.39 | 18.70 | 17.70 | 18.05 | -1.42% | 3.40 | 12.34% |
| 2025-06-30 | 17.51 | 18.40 | 17.51 | 18.31 | +4.21% | 3.19 | 11.63% |
| 2025-06-27 | 18.03 | 18.77 | 17.49 | 17.57 | -3.46% | 4.53 | 16.47% |
| 2025-06-26 | 17.31 | 18.80 | 17.28 | 18.20 | +4.30% | 6.44 | 23.12% |
| 2025-06-25 | 16.97 | 17.50 | 16.91 | 17.45 | +3.01% | 3.23 | 12.29% |