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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.93 | 15.08 | 14.71 | 14.87 | +0.07% | 0.55 | 2.43% |
| 2026-01-15 | 14.92 | 15.09 | 14.80 | 14.86 | -1.39% | 0.59 | 2.61% |
| 2026-01-14 | 14.88 | 15.20 | 14.73 | 15.07 | +1.07% | 1.16 | 5.05% |
| 2026-01-13 | 15.29 | 15.43 | 14.90 | 14.91 | -2.61% | 1.21 | 5.26% |
| 2026-01-12 | 15.19 | 15.49 | 14.98 | 15.31 | +1.46% | 1.19 | 5.13% |
| 2026-01-09 | 15.10 | 15.35 | 14.86 | 15.09 | +0.40% | 1.46 | 6.35% |
| 2026-01-08 | 14.33 | 15.24 | 14.25 | 15.03 | +5.62% | 1.88 | 8.28% |
| 2026-01-07 | 14.63 | 14.64 | 14.20 | 14.23 | -2.33% | 0.60 | 2.75% |
| 2026-01-06 | 14.47 | 14.60 | 14.37 | 14.57 | +0.90% | 0.70 | 3.18% |
| 2026-01-05 | 14.37 | 14.50 | 14.15 | 14.44 | +0.91% | 0.63 | 2.88% |
| 2025-12-31 | 14.25 | 14.35 | 14.00 | 14.31 | +1.06% | 0.56 | 2.56% |
| 2025-12-30 | 14.10 | 14.50 | 14.01 | 14.16 | +0.07% | 0.58 | 2.67% |
| 2025-12-29 | 14.10 | 14.23 | 14.01 | 14.15 | +0.21% | 0.49 | 2.27% |
| 2025-12-26 | 14.15 | 14.46 | 14.10 | 14.12 | -0.49% | 0.54 | 2.51% |
| 2025-12-25 | 14.10 | 14.22 | 14.05 | 14.19 | +0.35% | 0.33 | 1.55% |
| 2025-12-24 | 13.89 | 14.27 | 13.81 | 14.14 | +1.87% | 0.45 | 2.11% |
| 2025-12-23 | 13.96 | 14.00 | 13.81 | 13.88 | -0.79% | 0.39 | 1.82% |
| 2025-12-22 | 14.00 | 14.13 | 13.99 | 13.99 | -0.07% | 0.30 | 1.41% |
| 2025-12-19 | 13.89 | 14.04 | 13.89 | 14.00 | +1.08% | 0.43 | 2.00% |
| 2025-12-18 | 13.67 | 14.14 | 13.59 | 13.85 | +1.09% | 0.51 | 2.40% |