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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.59 | 17.75 | 17.12 | 17.17 | -4.29% | 1.73 | 6.54% |
| 2025-10-21 | 17.91 | 18.28 | 17.77 | 17.94 | -0.94% | 2.36 | 8.62% |
| 2025-10-20 | 17.49 | 18.20 | 16.95 | 18.11 | +4.92% | 2.67 | 9.92% |
| 2025-10-17 | 17.52 | 17.85 | 17.17 | 17.26 | -3.36% | 1.97 | 7.39% |
| 2025-10-16 | 16.90 | 18.25 | 16.63 | 17.86 | +5.06% | 3.64 | 13.66% |
| 2025-10-15 | 17.12 | 17.43 | 16.56 | 17.00 | +0.41% | 1.67 | 6.44% |
| 2025-10-14 | 16.80 | 17.28 | 16.58 | 16.93 | +3.29% | 2.13 | 8.22% |
| 2025-10-13 | 16.00 | 16.57 | 15.68 | 16.39 | -2.09% | 1.16 | 4.69% |
| 2025-10-10 | 16.01 | 17.33 | 15.92 | 16.74 | +4.82% | 2.53 | 9.79% |
| 2025-10-09 | 16.04 | 16.08 | 15.81 | 15.97 | +0.31% | 0.74 | 3.04% |
| 2025-09-30 | 16.25 | 16.25 | 15.91 | 15.92 | -1.12% | 0.60 | 2.45% |
| 2025-09-29 | 15.90 | 16.40 | 15.50 | 16.10 | +1.39% | 0.80 | 3.27% |
| 2025-09-26 | 15.88 | 16.15 | 15.72 | 15.88 | 0.00% | 0.69 | 2.82% |
| 2025-09-25 | 16.12 | 16.31 | 15.87 | 15.88 | -1.49% | 0.69 | 2.81% |
| 2025-09-24 | 15.90 | 16.22 | 15.62 | 16.12 | +1.19% | 0.64 | 2.61% |
| 2025-09-23 | 16.20 | 16.28 | 15.52 | 15.93 | -2.15% | 0.89 | 3.69% |
| 2025-09-22 | 16.09 | 16.30 | 15.85 | 16.28 | +1.69% | 0.68 | 2.78% |
| 2025-09-19 | 16.50 | 16.58 | 15.98 | 16.01 | -2.85% | 0.90 | 3.65% |
| 2025-09-18 | 16.95 | 17.00 | 16.31 | 16.48 | -2.20% | 0.88 | 3.47% |
| 2025-09-17 | 17.01 | 17.08 | 16.85 | 16.85 | -1.86% | 0.77 | 2.97% |