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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.37 | 16.98 | 16.19 | 16.94 | +2.98% | 2.59 | 10.21% |
| 2025-06-23 | 15.91 | 16.49 | 15.60 | 16.45 | +1.98% | 1.89 | 7.76% |
| 2025-06-20 | 15.58 | 16.40 | 15.58 | 16.13 | +3.80% | 2.07 | 8.53% |
| 2025-06-19 | 16.22 | 16.28 | 15.51 | 15.54 | -4.01% | 1.69 | 7.04% |
| 2025-06-18 | 16.66 | 16.68 | 16.02 | 16.19 | -3.11% | 1.93 | 7.80% |
| 2025-06-17 | 16.85 | 17.01 | 16.59 | 16.71 | -0.89% | 1.58 | 6.21% |
| 2025-06-16 | 16.81 | 17.09 | 16.53 | 16.86 | +0.42% | 1.90 | 7.43% |
| 2025-06-13 | 17.20 | 17.39 | 16.61 | 16.79 | -3.45% | 2.60 | 10.14% |
| 2025-06-12 | 17.59 | 17.79 | 17.32 | 17.39 | -1.53% | 2.04 | 7.68% |
| 2025-06-11 | 17.50 | 18.05 | 17.33 | 17.66 | +1.38% | 2.72 | 10.11% |
| 2025-06-10 | 18.13 | 18.27 | 17.06 | 17.42 | -3.70% | 3.52 | 13.16% |
| 2025-06-09 | 18.43 | 18.85 | 18.00 | 18.09 | +0.06% | 4.02 | 14.43% |
| 2025-06-06 | 18.00 | 18.73 | 17.60 | 18.08 | -1.42% | 3.93 | 14.29% |
| 2025-06-05 | 18.20 | 19.26 | 17.94 | 18.34 | +0.27% | 5.23 | 18.55% |
| 2025-06-04 | 18.05 | 19.78 | 17.86 | 18.29 | 0.00% | 6.29 | 22.02% |
| 2025-06-03 | 17.00 | 18.50 | 16.82 | 18.29 | +3.68% | 4.89 | 18.25% |
| 2025-05-30 | 17.21 | 17.89 | 16.65 | 17.64 | +4.26% | 5.11 | 19.31% |
| 2025-05-29 | 17.03 | 17.23 | 16.75 | 16.92 | -0.59% | 3.51 | 13.59% |
| 2025-05-28 | 16.08 | 17.66 | 16.00 | 17.02 | +4.87% | 5.21 | 19.90% |
| 2025-05-27 | 16.10 | 16.35 | 15.70 | 16.23 | +0.19% | 1.65 | 6.79% |