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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.08 | 14.31 | 13.96 | 14.25 | +1.21% | 0.63 | 2.01% |
| 2025-05-23 | 14.00 | 14.80 | 13.89 | 14.08 | +0.72% | 1.03 | 3.24% |
| 2025-05-22 | 14.26 | 14.36 | 13.87 | 13.98 | -2.98% | 0.65 | 2.06% |
| 2025-05-21 | 14.50 | 14.63 | 14.23 | 14.41 | -0.35% | 0.87 | 2.69% |
| 2025-05-20 | 13.97 | 14.56 | 13.83 | 14.46 | +2.85% | 1.33 | 4.19% |
| 2025-05-19 | 13.82 | 14.26 | 13.58 | 14.06 | +2.40% | 1.07 | 3.41% |
| 2025-05-16 | 14.19 | 14.28 | 13.52 | 13.73 | -3.18% | 1.11 | 3.58% |
| 2025-05-15 | 14.07 | 14.25 | 13.88 | 14.18 | +1.37% | 0.75 | 2.39% |
| 2025-05-14 | 13.97 | 14.31 | 13.78 | 13.99 | +0.11% | 0.72 | 2.30% |
| 2025-05-13 | 14.17 | 14.22 | 13.92 | 13.97 | -1.40% | 0.55 | 1.76% |
| 2025-05-12 | 14.01 | 14.24 | 13.88 | 14.17 | +2.21% | 0.78 | 2.46% |
| 2025-05-09 | 14.01 | 14.28 | 13.84 | 13.87 | -0.98% | 0.59 | 1.88% |
| 2025-05-08 | 13.75 | 14.07 | 13.67 | 14.01 | +1.89% | 0.66 | 2.12% |
| 2025-05-07 | 13.80 | 14.04 | 13.61 | 13.75 | +0.62% | 0.65 | 2.12% |
| 2025-05-06 | 13.39 | 13.68 | 13.39 | 13.66 | +3.24% | 0.48 | 1.57% |