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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.74 | 24.81 | 24.16 | 24.35 | -1.30% | 0.67 | 1.23% |
| 2025-11-18 | 25.29 | 25.32 | 24.47 | 24.67 | -2.99% | 0.97 | 1.75% |
| 2025-11-17 | 25.16 | 25.50 | 25.02 | 25.43 | +0.47% | 0.79 | 1.40% |
| 2025-11-14 | 24.87 | 25.66 | 24.77 | 25.31 | +0.88% | 1.05 | 1.85% |
| 2025-11-13 | 24.82 | 25.20 | 24.63 | 25.09 | +0.72% | 0.64 | 1.15% |
| 2025-11-12 | 25.20 | 25.29 | 24.81 | 24.91 | -1.54% | 0.73 | 1.32% |
| 2025-11-11 | 25.44 | 25.59 | 25.16 | 25.30 | -0.47% | 0.78 | 1.38% |
| 2025-11-10 | 25.50 | 25.79 | 25.30 | 25.42 | -0.43% | 0.87 | 1.54% |
| 2025-11-07 | 25.80 | 25.95 | 25.52 | 25.53 | -1.62% | 1.02 | 1.78% |
| 2025-11-06 | 26.40 | 26.51 | 25.54 | 25.95 | -2.08% | 1.51 | 2.62% |
| 2025-11-05 | 25.89 | 26.93 | 25.66 | 26.50 | +1.34% | 1.89 | 3.19% |
| 2025-11-04 | 26.70 | 26.70 | 25.89 | 26.15 | -2.17% | 1.40 | 2.40% |
| 2025-11-03 | 26.80 | 26.87 | 26.26 | 26.73 | -0.19% | 1.79 | 3.02% |
| 2025-10-31 | 26.01 | 26.89 | 25.85 | 26.78 | +3.76% | 2.45 | 4.14% |
| 2025-10-30 | 26.50 | 26.89 | 25.76 | 25.81 | -2.38% | 2.24 | 3.83% |
| 2025-10-29 | 26.80 | 26.80 | 25.92 | 26.44 | -2.26% | 2.62 | 4.48% |
| 2025-10-28 | 27.50 | 27.77 | 26.78 | 27.05 | -0.29% | 3.24 | 5.34% |
| 2025-10-27 | 27.37 | 27.79 | 27.02 | 27.13 | -4.07% | 4.29 | 7.04% |
| 2025-10-24 | 28.47 | 29.60 | 27.60 | 28.28 | -9.79% | 7.52 | 11.88% |
| 2025-10-23 | 29.82 | 32.55 | 29.80 | 31.35 | +14.04% | 10.30 | 14.83% |