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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.22 | 29.88 | 25.80 | 27.49 | +6.26% | 5.57 | 8.82% |
| 2025-10-21 | 25.14 | 26.14 | 24.95 | 25.87 | +2.86% | 2.32 | 4.04% |
| 2025-10-20 | 24.73 | 25.29 | 24.72 | 25.15 | +2.03% | 0.83 | 1.49% |
| 2025-10-17 | 24.76 | 25.25 | 24.62 | 24.65 | -0.48% | 0.96 | 1.73% |
| 2025-10-16 | 25.45 | 25.54 | 24.54 | 24.77 | -3.17% | 1.23 | 2.21% |
| 2025-10-15 | 25.16 | 25.76 | 25.01 | 25.58 | +1.79% | 1.19 | 2.11% |
| 2025-10-14 | 25.72 | 26.18 | 24.94 | 25.13 | -1.45% | 1.48 | 2.59% |
| 2025-10-13 | 24.30 | 25.82 | 23.40 | 25.50 | -1.01% | 1.73 | 3.09% |
| 2025-10-10 | 24.90 | 26.25 | 24.58 | 25.76 | +3.87% | 2.56 | 4.46% |
| 2025-10-09 | 24.75 | 25.12 | 24.63 | 24.80 | -0.04% | 1.21 | 2.17% |
| 2025-09-30 | 25.02 | 25.28 | 24.75 | 24.81 | -0.36% | 1.09 | 1.95% |
| 2025-09-29 | 25.30 | 25.60 | 24.80 | 24.90 | -1.43% | 1.38 | 2.45% |
| 2025-09-26 | 25.50 | 26.26 | 25.18 | 25.26 | -1.67% | 1.62 | 2.82% |
| 2025-09-25 | 26.91 | 26.94 | 25.35 | 25.69 | -8.32% | 3.49 | 6.03% |
| 2025-09-24 | 30.00 | 30.09 | 27.94 | 28.02 | -9.79% | 5.03 | 7.87% |
| 2025-09-23 | 31.00 | 33.26 | 30.54 | 31.06 | +1.50% | 6.84 | 9.59% |
| 2025-09-22 | 29.00 | 30.80 | 28.10 | 30.60 | +7.94% | 5.37 | 8.13% |
| 2025-09-19 | 27.55 | 29.04 | 27.55 | 28.35 | +2.35% | 3.21 | 5.03% |
| 2025-09-18 | 27.92 | 28.70 | 27.44 | 27.70 | -1.18% | 2.16 | 3.45% |
| 2025-09-17 | 28.15 | 28.78 | 27.88 | 28.03 | -0.81% | 1.94 | 3.10% |