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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.18 | 21.53 | 20.91 | 21.03 | -0.28% | 0.43 | 0.90% |
| 2026-04-20 | 20.99 | 21.13 | 20.77 | 21.09 | +0.72% | 0.40 | 0.85% |
| 2026-04-17 | 20.97 | 21.03 | 20.68 | 20.94 | -0.14% | 0.45 | 0.97% |
| 2026-04-16 | 20.58 | 21.08 | 20.42 | 20.97 | +1.60% | 0.50 | 1.08% |
| 2026-04-15 | 20.86 | 20.98 | 20.58 | 20.64 | -0.63% | 0.35 | 0.74% |
| 2026-04-14 | 20.90 | 20.92 | 20.52 | 20.77 | +0.19% | 0.33 | 0.71% |
| 2026-04-13 | 20.65 | 20.81 | 20.51 | 20.73 | +0.29% | 0.25 | 0.54% |
| 2026-04-10 | 20.50 | 20.85 | 20.50 | 20.67 | +0.83% | 0.27 | 0.59% |
| 2026-04-09 | 21.10 | 21.10 | 20.45 | 20.50 | -2.61% | 0.38 | 0.82% |
| 2026-04-08 | 20.71 | 21.10 | 20.54 | 21.05 | +3.29% | 0.50 | 1.06% |
| 2026-04-07 | 19.93 | 20.43 | 19.93 | 20.38 | +2.26% | 0.29 | 0.65% |
| 2026-04-03 | 20.52 | 20.59 | 19.79 | 19.93 | -2.83% | 0.36 | 0.80% |
| 2026-04-02 | 20.88 | 21.13 | 20.37 | 20.51 | -1.77% | 0.46 | 1.01% |
| 2026-04-01 | 20.72 | 21.00 | 20.63 | 20.88 | +2.00% | 0.47 | 1.01% |
| 2026-03-31 | 20.83 | 21.00 | 20.44 | 20.47 | -1.92% | 0.49 | 1.06% |
| 2026-03-30 | 20.52 | 20.98 | 20.15 | 20.87 | +1.61% | 0.52 | 1.14% |
| 2026-03-27 | 20.10 | 20.57 | 20.10 | 20.54 | +0.64% | 0.41 | 0.89% |
| 2026-03-26 | 21.08 | 21.30 | 20.29 | 20.41 | -3.36% | 0.49 | 1.06% |
| 2026-03-25 | 20.85 | 21.30 | 20.79 | 21.12 | +1.73% | 0.57 | 1.21% |
| 2026-03-24 | 20.40 | 20.80 | 20.02 | 20.76 | +4.90% | 0.93 | 2.03% |