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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.79 | 23.04 | 22.73 | 22.73 | -0.26% | 0.31 | 0.60% |
| 2026-02-12 | 23.10 | 23.14 | 22.79 | 22.79 | -1.26% | 0.44 | 0.86% |
| 2026-02-11 | 23.23 | 23.26 | 23.06 | 23.08 | -0.56% | 0.31 | 0.59% |
| 2026-02-10 | 23.22 | 23.38 | 23.09 | 23.21 | -0.04% | 0.39 | 0.76% |
| 2026-02-09 | 23.17 | 23.22 | 23.01 | 23.22 | +1.44% | 0.41 | 0.79% |
| 2026-02-06 | 22.82 | 23.13 | 22.70 | 22.89 | -0.30% | 0.38 | 0.75% |
| 2026-02-05 | 23.00 | 23.29 | 22.92 | 22.96 | -0.69% | 0.41 | 0.79% |
| 2026-02-04 | 23.13 | 23.27 | 22.88 | 23.12 | -0.09% | 0.41 | 0.80% |
| 2026-02-03 | 22.88 | 23.15 | 22.80 | 23.14 | +2.34% | 0.45 | 0.88% |
| 2026-02-02 | 22.93 | 23.15 | 22.59 | 22.61 | -1.87% | 0.47 | 0.92% |
| 2026-01-30 | 23.09 | 23.30 | 22.95 | 23.04 | +0.09% | 0.50 | 0.97% |
| 2026-01-29 | 23.27 | 23.50 | 22.96 | 23.02 | -1.62% | 0.73 | 1.42% |
| 2026-01-28 | 23.67 | 23.76 | 23.32 | 23.40 | -1.10% | 0.61 | 1.17% |
| 2026-01-27 | 23.78 | 23.88 | 23.02 | 23.66 | -0.63% | 0.85 | 1.64% |
| 2026-01-26 | 24.53 | 24.61 | 23.61 | 23.81 | -3.33% | 1.27 | 2.38% |
| 2026-01-23 | 24.29 | 24.69 | 24.15 | 24.63 | +1.82% | 1.34 | 2.46% |
| 2026-01-22 | 24.29 | 24.42 | 24.10 | 24.19 | -0.41% | 0.86 | 1.59% |
| 2026-01-21 | 24.50 | 24.78 | 24.06 | 24.29 | -1.46% | 1.12 | 2.06% |
| 2026-01-20 | 24.78 | 25.56 | 24.63 | 24.65 | -1.48% | 1.27 | 2.28% |
| 2026-01-19 | 24.67 | 25.25 | 24.56 | 25.02 | -1.42% | 1.57 | 2.83% |