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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.90 | 16.20 | 15.72 | 16.20 | +1.76% | 1.53 | 6.29% |
| 2025-05-23 | 16.86 | 16.92 | 15.91 | 15.92 | -6.85% | 2.80 | 11.21% |
| 2025-05-22 | 17.28 | 17.56 | 16.93 | 17.09 | -3.28% | 3.79 | 14.56% |
| 2025-05-21 | 16.57 | 17.98 | 16.30 | 17.67 | +6.00% | 5.50 | 21.14% |
| 2025-05-20 | 16.08 | 16.75 | 15.82 | 16.67 | +2.96% | 3.28 | 13.09% |
| 2025-05-19 | 16.46 | 16.58 | 15.88 | 16.19 | -1.34% | 2.20 | 8.96% |
| 2025-05-16 | 15.51 | 17.28 | 15.43 | 16.41 | +6.49% | 4.59 | 18.42% |
| 2025-05-15 | 16.00 | 16.08 | 15.35 | 15.41 | -3.33% | 1.67 | 7.10% |
| 2025-05-14 | 16.16 | 16.19 | 15.71 | 15.94 | +0.44% | 2.07 | 8.55% |
| 2025-05-13 | 16.43 | 16.98 | 15.84 | 15.87 | -1.98% | 3.09 | 12.45% |
| 2025-05-12 | 16.02 | 16.36 | 15.83 | 16.19 | +2.34% | 2.88 | 11.75% |
| 2025-05-09 | 16.06 | 16.27 | 15.70 | 15.82 | -1.86% | 2.18 | 9.04% |
| 2025-05-08 | 16.00 | 16.34 | 15.70 | 16.12 | +0.25% | 3.67 | 15.00% |
| 2025-05-07 | 15.88 | 16.80 | 15.30 | 16.08 | +4.15% | 4.86 | 20.17% |
| 2025-05-06 | 14.60 | 15.49 | 14.60 | 15.44 | +7.52% | 3.06 | 13.30% |