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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.48 | 13.54 | 13.20 | 13.37 | -0.67% | 0.71 | 3.49% |
| 2026-04-20 | 13.69 | 13.69 | 13.20 | 13.46 | +0.15% | 0.95 | 4.64% |
| 2026-04-17 | 13.73 | 13.96 | 13.21 | 13.44 | -2.11% | 1.06 | 5.14% |
| 2026-04-16 | 13.62 | 13.94 | 13.42 | 13.73 | -0.15% | 1.02 | 4.88% |
| 2026-04-15 | 13.40 | 13.85 | 13.30 | 13.75 | +2.61% | 1.63 | 7.85% |
| 2026-04-14 | 13.59 | 13.59 | 13.30 | 13.40 | -0.07% | 0.60 | 2.92% |
| 2026-04-13 | 13.39 | 13.55 | 13.15 | 13.41 | +0.45% | 0.72 | 3.52% |
| 2026-04-10 | 13.05 | 13.68 | 12.96 | 13.35 | +3.09% | 1.18 | 5.78% |
| 2026-04-09 | 13.37 | 13.39 | 12.88 | 12.95 | -3.79% | 0.95 | 4.76% |
| 2026-04-08 | 13.24 | 13.53 | 13.18 | 13.46 | +3.22% | 0.93 | 4.56% |
| 2026-04-07 | 12.90 | 13.22 | 12.68 | 13.04 | +2.11% | 0.84 | 4.24% |
| 2026-04-03 | 13.45 | 13.54 | 12.70 | 12.77 | -3.70% | 0.83 | 4.21% |
| 2026-04-02 | 13.81 | 14.08 | 13.20 | 13.26 | -3.42% | 1.20 | 5.80% |
| 2026-04-01 | 14.44 | 14.59 | 13.67 | 13.73 | -4.92% | 1.84 | 8.64% |
| 2026-03-31 | 14.68 | 15.08 | 14.25 | 14.44 | +0.42% | 2.74 | 12.23% |
| 2026-03-30 | 12.67 | 14.79 | 12.60 | 14.38 | +12.26% | 3.39 | 15.64% |
| 2026-03-27 | 12.55 | 13.13 | 12.55 | 12.81 | -0.31% | 0.84 | 4.27% |
| 2026-03-26 | 13.51 | 13.58 | 12.83 | 12.85 | -7.09% | 1.63 | 8.11% |
| 2026-03-25 | 12.66 | 13.90 | 12.60 | 13.83 | +6.88% | 2.47 | 12.37% |
| 2026-03-24 | 12.49 | 12.99 | 11.90 | 12.94 | +3.85% | 2.09 | 10.99% |