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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.38 | 14.73 | 14.36 | 14.44 | +0.21% | 0.39 | 1.76% |
| 2026-02-12 | 14.74 | 14.89 | 14.13 | 14.41 | -2.24% | 0.55 | 2.46% |
| 2026-02-11 | 14.70 | 15.16 | 14.65 | 14.74 | +0.34% | 0.85 | 3.74% |
| 2026-02-10 | 14.80 | 15.00 | 14.60 | 14.69 | -0.61% | 0.37 | 1.64% |
| 2026-02-09 | 14.70 | 14.84 | 14.56 | 14.78 | +1.93% | 0.42 | 1.87% |
| 2026-02-06 | 14.38 | 14.64 | 14.31 | 14.50 | +0.49% | 0.37 | 1.66% |
| 2026-02-05 | 14.51 | 14.65 | 14.38 | 14.43 | -1.03% | 0.34 | 1.54% |
| 2026-02-04 | 14.38 | 14.68 | 14.36 | 14.58 | +1.39% | 0.41 | 1.84% |
| 2026-02-03 | 14.15 | 14.40 | 14.09 | 14.38 | +2.71% | 0.47 | 2.14% |
| 2026-02-02 | 14.05 | 14.42 | 13.95 | 14.00 | -0.36% | 0.59 | 2.73% |
| 2026-01-30 | 14.11 | 14.28 | 13.88 | 14.05 | -0.85% | 0.61 | 2.87% |
| 2026-01-29 | 14.22 | 14.47 | 13.97 | 14.17 | +0.14% | 0.63 | 2.89% |
| 2026-01-28 | 14.58 | 14.65 | 14.14 | 14.15 | -2.82% | 0.66 | 3.05% |
| 2026-01-27 | 14.70 | 14.73 | 14.07 | 14.56 | -1.49% | 0.67 | 3.04% |
| 2026-01-26 | 14.98 | 15.05 | 14.63 | 14.78 | -1.27% | 0.74 | 3.26% |
| 2026-01-23 | 15.06 | 15.06 | 14.89 | 14.97 | -0.07% | 0.62 | 2.73% |
| 2026-01-22 | 14.82 | 15.18 | 14.80 | 14.98 | +0.20% | 0.69 | 3.00% |
| 2026-01-21 | 14.72 | 15.00 | 14.60 | 14.95 | +1.56% | 0.66 | 2.92% |
| 2026-01-20 | 14.83 | 15.04 | 14.57 | 14.72 | -0.74% | 0.68 | 3.01% |
| 2026-01-19 | 14.87 | 14.98 | 14.70 | 14.83 | -0.27% | 0.54 | 2.37% |