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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.78 | 13.83 | 13.46 | 13.70 | -0.58% | 0.40 | 1.95% |
| 2025-12-16 | 14.13 | 14.19 | 13.69 | 13.78 | -2.89% | 0.44 | 2.07% |
| 2025-12-15 | 14.13 | 14.35 | 13.81 | 14.19 | +0.28% | 0.50 | 2.31% |
| 2025-12-12 | 13.88 | 14.46 | 13.66 | 14.15 | +1.80% | 0.66 | 3.07% |
| 2025-12-11 | 14.51 | 14.51 | 13.88 | 13.90 | -3.27% | 0.54 | 2.51% |
| 2025-12-10 | 14.47 | 14.51 | 14.30 | 14.37 | -0.76% | 0.39 | 1.76% |
| 2025-12-09 | 14.71 | 14.93 | 14.47 | 14.48 | -1.23% | 0.48 | 2.15% |
| 2025-12-08 | 14.71 | 14.84 | 14.61 | 14.66 | -0.48% | 0.60 | 2.67% |
| 2025-12-05 | 14.84 | 14.89 | 14.35 | 14.73 | -0.94% | 0.59 | 2.66% |
| 2025-12-04 | 15.42 | 15.45 | 14.84 | 14.87 | -5.23% | 1.12 | 4.86% |
| 2025-12-03 | 14.97 | 15.86 | 14.76 | 15.69 | +5.16% | 1.78 | 7.54% |
| 2025-12-02 | 15.20 | 15.25 | 14.89 | 14.92 | -1.19% | 0.35 | 1.52% |
| 2025-12-01 | 15.06 | 15.42 | 15.00 | 15.10 | +0.40% | 0.54 | 2.31% |
| 2025-11-28 | 14.80 | 15.08 | 14.73 | 15.04 | +1.69% | 0.45 | 1.99% |
| 2025-11-27 | 14.81 | 14.96 | 14.71 | 14.79 | -0.27% | 0.36 | 1.60% |
| 2025-11-26 | 15.10 | 15.17 | 14.82 | 14.83 | -1.72% | 0.43 | 1.87% |
| 2025-11-25 | 14.96 | 15.23 | 14.90 | 15.09 | +0.87% | 0.43 | 1.88% |
| 2025-11-24 | 14.83 | 15.08 | 14.57 | 14.96 | +0.88% | 0.72 | 3.19% |
| 2025-11-21 | 15.52 | 15.68 | 14.68 | 14.83 | -4.45% | 0.73 | 3.19% |
| 2025-11-20 | 15.98 | 16.00 | 15.50 | 15.52 | -3.12% | 0.62 | 2.61% |