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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.50 | 28.50 | 27.94 | 28.26 | -1.12% | 1.45 | 2.30% |
| 2025-09-15 | 28.96 | 29.01 | 28.22 | 28.58 | -2.12% | 2.05 | 3.22% |
| 2025-09-12 | 28.20 | 29.81 | 28.09 | 29.20 | +3.18% | 3.63 | 5.59% |
| 2025-09-11 | 27.44 | 28.35 | 27.40 | 28.30 | +2.31% | 2.18 | 3.48% |
| 2025-09-10 | 27.19 | 27.84 | 27.19 | 27.66 | +1.43% | 1.52 | 2.47% |
| 2025-09-09 | 27.87 | 27.90 | 27.22 | 27.27 | -1.41% | 1.76 | 2.86% |
| 2025-09-08 | 28.02 | 28.65 | 27.00 | 27.66 | -6.11% | 3.50 | 5.66% |
| 2025-09-05 | 30.52 | 30.60 | 28.40 | 29.46 | -5.46% | 3.76 | 5.77% |
| 2025-09-04 | 28.69 | 32.48 | 28.69 | 31.16 | +8.19% | 5.99 | 8.78% |
| 2025-09-03 | 29.98 | 30.08 | 28.70 | 28.80 | -3.61% | 1.69 | 2.58% |
| 2025-09-02 | 30.82 | 31.04 | 29.62 | 29.88 | -3.64% | 2.35 | 3.50% |
| 2025-09-01 | 30.45 | 31.33 | 30.23 | 31.01 | +0.68% | 2.29 | 3.31% |
| 2025-08-29 | 30.90 | 31.90 | 30.50 | 30.80 | -0.52% | 3.02 | 4.36% |
| 2025-08-28 | 31.56 | 31.68 | 29.92 | 30.96 | -1.90% | 3.49 | 5.09% |
| 2025-08-27 | 32.03 | 32.40 | 31.55 | 31.56 | -1.56% | 3.34 | 4.69% |
| 2025-08-26 | 33.50 | 33.62 | 31.95 | 32.06 | -4.53% | 5.03 | 6.97% |
| 2025-08-25 | 34.61 | 35.96 | 33.55 | 33.58 | -1.52% | 7.48 | 9.66% |
| 2025-08-22 | 33.00 | 34.50 | 32.30 | 34.10 | -2.01% | 6.57 | 8.86% |
| 2025-08-21 | 36.40 | 37.37 | 34.80 | 34.80 | -0.14% | 7.79 | 9.67% |
| 2025-08-20 | 33.99 | 35.07 | 33.30 | 34.85 | -0.77% | 5.06 | 6.63% |