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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.30 | 12.84 | 12.05 | 12.46 | -8.52% | 2.21 | 11.64% |
| 2026-03-20 | 14.80 | 14.89 | 13.57 | 13.62 | -9.14% | 2.97 | 13.81% |
| 2026-03-19 | 15.36 | 15.77 | 14.73 | 14.99 | -5.37% | 3.52 | 15.24% |
| 2026-03-18 | 16.30 | 16.55 | 15.47 | 15.84 | -7.75% | 5.46 | 22.46% |
| 2026-03-17 | 15.11 | 17.98 | 15.10 | 17.17 | +9.02% | 8.26 | 33.40% |
| 2026-03-16 | 14.86 | 16.38 | 14.86 | 15.75 | +15.38% | 6.40 | 26.30% |
| 2026-03-13 | 13.70 | 13.90 | 13.54 | 13.65 | +0.07% | 0.40 | 1.90% |
| 2026-03-12 | 13.99 | 14.05 | 13.58 | 13.64 | -2.36% | 0.63 | 3.00% |
| 2026-03-11 | 14.39 | 14.44 | 13.94 | 13.97 | -2.85% | 0.60 | 2.78% |
| 2026-03-10 | 14.14 | 14.45 | 14.07 | 14.38 | +2.13% | 0.45 | 2.06% |
| 2026-03-09 | 14.30 | 14.32 | 13.93 | 14.08 | -1.88% | 0.59 | 2.74% |
| 2026-03-06 | 13.90 | 14.40 | 13.77 | 14.35 | +3.76% | 0.61 | 2.82% |
| 2026-03-05 | 14.10 | 14.36 | 13.79 | 13.83 | +1.02% | 0.55 | 2.56% |
| 2026-03-04 | 13.70 | 13.85 | 13.50 | 13.69 | -0.51% | 0.48 | 2.29% |
| 2026-03-03 | 14.41 | 14.63 | 13.70 | 13.76 | -4.38% | 0.76 | 3.52% |
| 2026-03-02 | 14.82 | 15.09 | 14.33 | 14.39 | -5.08% | 1.05 | 4.70% |
| 2026-02-27 | 15.10 | 15.35 | 14.90 | 15.16 | +0.26% | 1.06 | 4.56% |
| 2026-02-26 | 14.71 | 15.48 | 14.71 | 15.12 | +2.79% | 1.97 | 8.51% |
| 2026-02-25 | 14.83 | 14.89 | 14.69 | 14.71 | -0.41% | 0.40 | 1.79% |
| 2026-02-24 | 14.53 | 14.83 | 14.51 | 14.77 | +2.29% | 0.47 | 2.10% |