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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.65 | 20.81 | 19.66 | 19.79 | -5.54% | 0.79 | 1.75% |
| 2026-03-20 | 21.64 | 21.75 | 20.95 | 20.95 | -2.65% | 0.64 | 1.35% |
| 2026-03-19 | 22.00 | 22.26 | 21.40 | 21.52 | -3.63% | 0.92 | 1.90% |
| 2026-03-18 | 22.90 | 23.22 | 22.03 | 22.33 | -2.53% | 1.44 | 2.87% |
| 2026-03-17 | 22.51 | 23.81 | 22.44 | 22.91 | +0.88% | 2.34 | 4.52% |
| 2026-03-16 | 22.31 | 23.63 | 22.13 | 22.71 | +2.62% | 1.48 | 2.89% |
| 2026-03-13 | 22.10 | 22.72 | 22.02 | 22.13 | +0.14% | 0.61 | 1.23% |
| 2026-03-12 | 22.50 | 22.60 | 22.06 | 22.10 | -1.60% | 0.38 | 0.76% |
| 2026-03-11 | 22.70 | 22.70 | 22.36 | 22.46 | -0.44% | 0.40 | 0.79% |
| 2026-03-10 | 22.10 | 22.63 | 22.10 | 22.56 | +2.59% | 0.55 | 1.11% |
| 2026-03-09 | 22.10 | 22.35 | 21.70 | 21.99 | -1.61% | 0.54 | 1.09% |
| 2026-03-06 | 21.59 | 22.40 | 21.59 | 22.35 | +3.19% | 0.63 | 1.27% |
| 2026-03-05 | 21.94 | 22.01 | 21.60 | 21.66 | +0.32% | 0.38 | 0.78% |
| 2026-03-04 | 21.32 | 21.73 | 21.27 | 21.59 | +0.23% | 0.41 | 0.86% |
| 2026-03-03 | 22.08 | 22.49 | 21.53 | 21.54 | -2.45% | 0.78 | 1.59% |
| 2026-03-02 | 22.70 | 23.02 | 22.03 | 22.08 | -4.70% | 0.92 | 1.84% |
| 2026-02-27 | 23.00 | 23.17 | 22.88 | 23.17 | +0.61% | 0.44 | 0.86% |
| 2026-02-26 | 23.11 | 23.24 | 22.89 | 23.03 | -0.30% | 0.48 | 0.94% |
| 2026-02-25 | 23.38 | 23.38 | 23.03 | 23.10 | -0.43% | 0.48 | 0.92% |
| 2026-02-24 | 22.79 | 23.25 | 22.79 | 23.20 | +2.07% | 0.62 | 1.19% |