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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.68 | 16.18 | 15.61 | 16.02 | +1.84% | 0.87 | 3.59% |
| 2025-11-18 | 16.00 | 16.00 | 15.68 | 15.73 | -1.81% | 0.43 | 1.79% |
| 2025-11-17 | 16.11 | 16.11 | 15.90 | 16.02 | +0.19% | 0.47 | 1.93% |
| 2025-11-14 | 15.64 | 16.20 | 15.55 | 15.99 | +2.17% | 0.84 | 3.46% |
| 2025-11-13 | 15.65 | 15.75 | 15.50 | 15.65 | +0.26% | 0.47 | 1.98% |
| 2025-11-12 | 15.73 | 15.85 | 15.45 | 15.61 | -0.83% | 0.53 | 2.23% |
| 2025-11-11 | 16.07 | 16.15 | 15.73 | 15.74 | -2.05% | 0.66 | 2.74% |
| 2025-11-10 | 16.01 | 16.13 | 15.92 | 16.07 | 0.00% | 0.49 | 2.01% |
| 2025-11-07 | 16.10 | 16.11 | 15.98 | 16.07 | +0.19% | 0.45 | 1.82% |
| 2025-11-06 | 16.27 | 16.34 | 16.04 | 16.04 | -1.66% | 0.77 | 3.14% |
| 2025-11-05 | 16.17 | 16.38 | 16.00 | 16.31 | -0.06% | 0.61 | 2.48% |
| 2025-11-04 | 16.31 | 16.48 | 16.17 | 16.32 | -0.37% | 0.56 | 2.26% |
| 2025-11-03 | 16.19 | 16.50 | 16.02 | 16.38 | +1.80% | 0.77 | 3.10% |
| 2025-10-31 | 16.02 | 16.25 | 15.96 | 16.09 | +0.37% | 0.84 | 3.43% |
| 2025-10-30 | 16.80 | 16.80 | 15.84 | 16.03 | -5.82% | 1.78 | 7.20% |
| 2025-10-29 | 17.51 | 17.57 | 17.01 | 17.02 | -2.80% | 1.50 | 5.76% |
| 2025-10-28 | 17.16 | 17.79 | 17.06 | 17.51 | +1.68% | 1.91 | 7.18% |
| 2025-10-27 | 17.20 | 17.86 | 17.12 | 17.22 | -1.82% | 1.61 | 6.11% |
| 2025-10-24 | 16.88 | 18.30 | 16.85 | 17.54 | +3.91% | 2.68 | 9.92% |
| 2025-10-23 | 17.02 | 17.30 | 16.57 | 16.88 | -1.69% | 1.14 | 4.42% |