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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.80 | 17.26 | 16.68 | 17.17 | +2.39% | 0.93 | 3.59% |
| 2025-09-15 | 17.13 | 17.14 | 16.77 | 16.77 | -1.99% | 0.62 | 2.42% |
| 2025-09-12 | 17.02 | 17.27 | 16.90 | 17.11 | +0.53% | 0.79 | 3.04% |
| 2025-09-11 | 16.83 | 17.03 | 16.50 | 17.02 | +1.25% | 0.85 | 3.33% |
| 2025-09-10 | 16.89 | 17.02 | 16.80 | 16.81 | -0.12% | 0.56 | 2.17% |
| 2025-09-09 | 17.30 | 17.30 | 16.80 | 16.83 | -2.83% | 0.81 | 3.11% |
| 2025-09-08 | 17.08 | 17.36 | 16.98 | 17.32 | +1.41% | 0.90 | 3.42% |
| 2025-09-05 | 16.90 | 17.14 | 16.41 | 17.08 | +0.29% | 1.22 | 4.75% |
| 2025-09-04 | 16.72 | 17.58 | 16.70 | 17.03 | +1.98% | 1.50 | 5.78% |
| 2025-09-03 | 17.36 | 17.70 | 16.50 | 16.70 | -4.19% | 1.24 | 4.76% |
| 2025-09-02 | 18.14 | 18.15 | 17.29 | 17.43 | -4.60% | 1.51 | 5.60% |
| 2025-09-01 | 18.48 | 18.60 | 18.00 | 18.27 | -3.23% | 2.33 | 8.35% |
| 2025-08-29 | 18.65 | 19.55 | 18.37 | 18.88 | -2.02% | 2.18 | 7.61% |
| 2025-08-28 | 18.97 | 19.28 | 18.21 | 19.27 | +1.53% | 2.03 | 7.09% |
| 2025-08-27 | 20.20 | 20.20 | 18.91 | 18.98 | -5.34% | 3.00 | 10.09% |
| 2025-08-26 | 20.44 | 20.49 | 20.01 | 20.05 | -2.72% | 2.41 | 7.88% |
| 2025-08-25 | 20.22 | 21.30 | 20.10 | 20.61 | +1.88% | 3.91 | 12.52% |
| 2025-08-22 | 20.10 | 20.38 | 19.81 | 20.23 | +1.25% | 2.49 | 8.16% |
| 2025-08-21 | 20.05 | 20.47 | 19.81 | 19.98 | -0.55% | 3.02 | 9.88% |
| 2025-08-20 | 20.20 | 20.40 | 19.78 | 20.09 | -1.95% | 3.16 | 10.40% |