深水规院 sz.301038
21.12
-1.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.47 | 21.70 | 20.81 | 21.12 | -1.77% | 1.44 | 3.05% |
| 2026-05-21 | 21.99 | 22.45 | 21.27 | 21.50 | -0.78% | 1.98 | 4.06% |
| 2026-05-20 | 21.35 | 22.26 | 21.35 | 21.67 | +0.46% | 1.13 | 2.32% |
| 2026-05-19 | 21.39 | 21.98 | 21.24 | 21.57 | +0.37% | 1.35 | 2.80% |
| 2026-05-18 | 20.60 | 21.80 | 20.50 | 21.49 | +5.34% | 1.81 | 3.82% |
| 2026-05-15 | 20.38 | 20.77 | 20.13 | 20.40 | -0.24% | 0.71 | 1.55% |
| 2026-05-14 | 20.67 | 21.06 | 20.41 | 20.45 | -1.35% | 1.07 | 2.33% |
| 2026-05-13 | 20.61 | 21.04 | 20.49 | 20.73 | -0.24% | 1.01 | 2.17% |
| 2026-05-12 | 21.00 | 21.49 | 20.39 | 20.78 | -1.05% | 1.54 | 3.33% |
| 2026-05-11 | 20.33 | 22.16 | 20.30 | 21.00 | +4.48% | 2.24 | 4.70% |
| 2026-05-08 | 19.75 | 20.19 | 19.59 | 20.10 | +2.03% | 0.66 | 1.48% |
| 2026-05-07 | 19.77 | 19.77 | 19.45 | 19.70 | +0.82% | 0.47 | 1.08% |
| 2026-05-06 | 19.70 | 19.90 | 19.44 | 19.54 | +0.31% | 0.58 | 1.31% |
| 2026-04-30 | 19.50 | 19.64 | 19.27 | 19.48 | -0.15% | 0.54 | 1.24% |
| 2026-04-29 | 19.87 | 19.88 | 19.19 | 19.51 | -3.51% | 1.04 | 2.38% |
| 2026-04-28 | 20.26 | 20.69 | 19.96 | 20.22 | -0.69% | 0.75 | 1.67% |
| 2026-04-27 | 20.20 | 20.42 | 19.62 | 20.36 | +0.79% | 0.42 | 0.94% |
| 2026-04-24 | 20.62 | 20.74 | 20.00 | 20.20 | -2.32% | 0.54 | 1.20% |
| 2026-04-23 | 20.90 | 21.25 | 20.62 | 20.68 | -0.96% | 0.51 | 1.11% |
| 2026-04-22 | 21.00 | 21.00 | 20.74 | 20.88 | -0.71% | 0.36 | 0.78% |