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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.77 | 26.43 | 24.08 | 25.38 | +3.05% | 2.87 | 5.06% |
| 2026-01-15 | 25.24 | 25.46 | 24.52 | 24.63 | -4.35% | 1.94 | 3.51% |
| 2026-01-14 | 24.86 | 26.40 | 24.46 | 25.75 | +2.22% | 3.81 | 6.73% |
| 2026-01-13 | 24.58 | 26.26 | 24.58 | 25.19 | +3.58% | 4.08 | 7.20% |
| 2026-01-12 | 24.04 | 24.38 | 24.03 | 24.32 | +0.66% | 1.56 | 2.89% |
| 2026-01-09 | 24.99 | 25.08 | 23.89 | 24.16 | -1.27% | 2.15 | 3.97% |
| 2026-01-08 | 23.91 | 24.52 | 23.78 | 24.47 | +2.64% | 2.02 | 3.74% |
| 2026-01-07 | 23.69 | 23.99 | 23.61 | 23.84 | +0.46% | 1.19 | 2.24% |
| 2026-01-06 | 23.63 | 23.84 | 23.54 | 23.73 | +0.04% | 0.90 | 1.71% |
| 2026-01-05 | 23.40 | 23.77 | 22.98 | 23.72 | +1.15% | 1.22 | 2.33% |
| 2025-12-31 | 23.07 | 23.87 | 22.72 | 23.45 | +1.82% | 1.61 | 3.08% |
| 2025-12-30 | 22.99 | 23.40 | 22.99 | 23.03 | -0.69% | 0.75 | 1.45% |
| 2025-12-29 | 23.08 | 23.40 | 22.89 | 23.19 | +1.62% | 0.86 | 1.67% |
| 2025-12-26 | 23.09 | 23.19 | 22.76 | 22.82 | -0.83% | 0.74 | 1.45% |
| 2025-12-25 | 23.19 | 23.22 | 22.78 | 23.01 | +0.04% | 0.74 | 1.44% |
| 2025-12-24 | 22.75 | 23.07 | 22.55 | 23.00 | +1.37% | 0.66 | 1.29% |
| 2025-12-23 | 22.81 | 22.89 | 22.53 | 22.69 | -0.53% | 0.62 | 1.21% |
| 2025-12-22 | 23.15 | 23.25 | 22.75 | 22.81 | -1.55% | 0.92 | 1.80% |
| 2025-12-19 | 22.95 | 23.20 | 22.95 | 23.17 | +0.91% | 0.57 | 1.11% |
| 2025-12-18 | 23.10 | 23.45 | 22.95 | 22.96 | -0.69% | 0.50 | 0.96% |