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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.80 | 23.15 | 22.55 | 23.12 | +1.14% | 0.50 | 0.98% |
| 2025-12-16 | 23.20 | 23.48 | 22.80 | 22.86 | -1.47% | 0.60 | 1.17% |
| 2025-12-15 | 23.21 | 23.60 | 23.11 | 23.20 | +0.43% | 0.59 | 1.14% |
| 2025-12-12 | 22.93 | 23.42 | 22.93 | 23.10 | +0.30% | 0.56 | 1.07% |
| 2025-12-11 | 23.67 | 23.80 | 23.03 | 23.03 | -1.92% | 0.56 | 1.08% |
| 2025-12-10 | 23.59 | 23.59 | 23.23 | 23.48 | 0.00% | 0.51 | 0.97% |
| 2025-12-09 | 23.70 | 24.11 | 23.41 | 23.48 | -1.43% | 0.56 | 1.06% |
| 2025-12-08 | 23.73 | 23.95 | 23.70 | 23.82 | +0.34% | 0.65 | 1.22% |
| 2025-12-05 | 23.39 | 23.78 | 23.10 | 23.74 | +1.67% | 0.53 | 1.01% |
| 2025-12-04 | 23.61 | 23.69 | 23.12 | 23.35 | -1.10% | 0.63 | 1.21% |
| 2025-12-03 | 23.99 | 23.99 | 23.47 | 23.61 | -1.21% | 0.63 | 1.20% |
| 2025-12-02 | 24.20 | 24.20 | 23.72 | 23.90 | -1.44% | 0.62 | 1.16% |
| 2025-12-01 | 24.44 | 24.64 | 24.17 | 24.25 | -0.74% | 1.04 | 1.91% |
| 2025-11-28 | 23.82 | 24.46 | 23.62 | 24.43 | +2.17% | 1.36 | 2.52% |
| 2025-11-27 | 24.53 | 24.98 | 23.80 | 23.91 | -5.94% | 2.22 | 4.12% |
| 2025-11-26 | 24.41 | 26.18 | 24.28 | 25.42 | +3.84% | 2.79 | 4.94% |
| 2025-11-25 | 24.36 | 24.65 | 24.15 | 24.48 | -0.04% | 0.76 | 1.39% |
| 2025-11-24 | 23.56 | 24.53 | 23.51 | 24.49 | +4.21% | 1.07 | 1.98% |
| 2025-11-21 | 24.10 | 24.32 | 23.50 | 23.50 | -2.69% | 0.82 | 1.54% |
| 2025-11-20 | 24.39 | 24.50 | 24.02 | 24.15 | -0.82% | 0.55 | 1.01% |