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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.76 | 37.45 | 34.80 | 35.12 | -2.85% | 7.69 | 9.58% |
| 2025-08-18 | 36.14 | 37.78 | 36.03 | 36.15 | -0.28% | 9.03 | 11.01% |
| 2025-08-15 | 35.00 | 37.09 | 33.75 | 36.25 | -1.06% | 8.30 | 10.45% |
| 2025-08-14 | 35.74 | 40.00 | 35.15 | 36.64 | +0.69% | 12.00 | 14.21% |
| 2025-08-13 | 35.66 | 38.02 | 34.72 | 36.39 | +3.59% | 10.62 | 13.13% |
| 2025-08-12 | 36.10 | 37.51 | 35.02 | 35.13 | -7.31% | 10.20 | 12.69% |
| 2025-08-11 | 35.10 | 39.98 | 33.04 | 37.90 | +8.35% | 13.69 | 17.42% |
| 2025-08-08 | 28.88 | 34.98 | 28.82 | 34.98 | +20.00% | 12.79 | 17.86% |
| 2025-08-07 | 28.56 | 29.99 | 28.20 | 29.15 | +0.14% | 5.21 | 7.98% |
| 2025-08-06 | 31.01 | 31.09 | 27.96 | 29.11 | -9.76% | 8.10 | 12.24% |
| 2025-08-05 | 30.09 | 32.36 | 29.00 | 32.26 | +6.29% | 8.27 | 11.97% |
| 2025-08-04 | 31.25 | 33.25 | 30.00 | 30.35 | -3.80% | 8.37 | 11.78% |
| 2025-08-01 | 29.60 | 33.28 | 29.21 | 31.55 | +3.10% | 8.49 | 12.01% |
| 2025-07-31 | 32.50 | 32.50 | 30.26 | 30.60 | -10.00% | 8.74 | 12.57% |
| 2025-07-30 | 30.00 | 35.28 | 29.02 | 34.00 | +10.86% | 12.90 | 17.54% |
| 2025-07-29 | 25.99 | 30.67 | 25.66 | 30.67 | +19.99% | 10.52 | 16.88% |
| 2025-07-28 | 26.00 | 26.36 | 24.80 | 25.56 | -4.27% | 5.98 | 10.53% |
| 2025-07-25 | 30.64 | 31.80 | 26.70 | 26.70 | -20.01% | 10.57 | 16.22% |
| 2025-07-24 | 27.00 | 33.38 | 26.75 | 33.38 | +19.99% | 13.88 | 20.47% |
| 2025-07-23 | 25.50 | 27.82 | 25.01 | 27.82 | +20.02% | 4.53 | 7.55% |