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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.00 | 23.18 | 21.24 | 23.18 | +19.98% | 7.41 | 14.59% |
| 2025-07-21 | 18.00 | 19.32 | 18.00 | 19.32 | +20.00% | 3.89 | 9.22% |
| 2025-07-18 | 15.80 | 16.50 | 15.55 | 16.10 | +2.42% | 1.68 | 4.70% |
| 2025-07-17 | 15.65 | 15.73 | 15.50 | 15.72 | +0.83% | 0.64 | 1.82% |
| 2025-07-16 | 15.62 | 15.82 | 15.46 | 15.59 | -0.89% | 0.83 | 2.37% |
| 2025-07-15 | 16.29 | 16.29 | 15.62 | 15.73 | -3.50% | 1.42 | 4.03% |
| 2025-07-14 | 16.70 | 16.78 | 16.21 | 16.30 | -2.92% | 1.41 | 3.84% |
| 2025-07-11 | 16.69 | 17.27 | 16.26 | 16.79 | -1.76% | 2.60 | 6.96% |
| 2025-07-10 | 16.25 | 17.12 | 15.37 | 17.09 | +1.48% | 3.50 | 9.76% |
| 2025-07-09 | 16.16 | 17.39 | 16.02 | 16.84 | +3.95% | 3.00 | 8.01% |
| 2025-07-08 | 16.20 | 16.30 | 16.00 | 16.20 | +0.37% | 1.20 | 3.32% |
| 2025-07-07 | 15.79 | 16.30 | 15.49 | 16.14 | +1.38% | 1.27 | 3.55% |
| 2025-07-04 | 16.53 | 17.02 | 15.90 | 15.92 | -3.05% | 1.99 | 5.46% |
| 2025-07-03 | 16.73 | 17.10 | 16.36 | 16.42 | -3.53% | 2.19 | 5.91% |
| 2025-07-02 | 16.81 | 17.50 | 16.57 | 17.02 | +4.35% | 3.53 | 9.31% |
| 2025-07-01 | 16.57 | 16.77 | 16.13 | 16.31 | -2.34% | 1.78 | 4.88% |
| 2025-06-30 | 16.76 | 17.30 | 16.47 | 16.70 | -0.18% | 2.96 | 7.89% |
| 2025-06-27 | 16.98 | 18.30 | 16.73 | 16.73 | -0.89% | 4.19 | 10.77% |
| 2025-06-26 | 16.22 | 17.16 | 16.22 | 16.88 | +0.96% | 3.38 | 9.05% |
| 2025-06-25 | 16.61 | 17.88 | 16.61 | 16.72 | +1.70% | 4.16 | 10.92% |