善水科技 sz.301190
23.86
+5.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.58 | 24.13 | 22.53 | 23.86 | +5.58% | 0.92 | 2.69% |
| 2026-05-21 | 23.58 | 24.12 | 22.57 | 22.60 | -3.95% | 0.71 | 2.14% |
| 2026-05-20 | 23.13 | 23.77 | 22.46 | 23.53 | +1.07% | 0.92 | 2.78% |
| 2026-05-19 | 23.70 | 23.99 | 23.01 | 23.28 | -1.81% | 0.67 | 2.01% |
| 2026-05-18 | 24.43 | 24.94 | 23.26 | 23.71 | -4.12% | 1.02 | 3.00% |
| 2026-05-15 | 24.88 | 25.43 | 24.52 | 24.73 | -0.60% | 0.62 | 1.72% |
| 2026-05-14 | 25.66 | 26.00 | 24.88 | 24.88 | -3.08% | 0.84 | 2.32% |
| 2026-05-13 | 24.93 | 25.99 | 24.80 | 25.67 | +2.43% | 0.93 | 2.52% |
| 2026-05-12 | 25.50 | 25.68 | 24.77 | 25.06 | -2.19% | 0.63 | 1.76% |
| 2026-05-11 | 24.97 | 26.32 | 24.56 | 25.62 | +2.56% | 1.38 | 3.80% |
| 2026-05-08 | 24.65 | 25.36 | 24.35 | 24.98 | +0.77% | 1.00 | 2.81% |
| 2026-05-07 | 23.90 | 24.95 | 23.40 | 24.79 | +3.38% | 1.19 | 3.38% |
| 2026-05-06 | 23.09 | 24.10 | 22.51 | 23.98 | +3.41% | 1.19 | 3.56% |
| 2026-04-30 | 23.18 | 23.72 | 23.09 | 23.19 | +0.04% | 0.79 | 2.38% |
| 2026-04-29 | 23.51 | 23.71 | 23.02 | 23.18 | -2.28% | 0.97 | 2.93% |
| 2026-04-28 | 24.52 | 25.28 | 23.58 | 23.72 | -5.91% | 1.65 | 4.78% |
| 2026-04-27 | 24.35 | 25.38 | 23.88 | 25.21 | +3.53% | 1.37 | 3.46% |
| 2026-04-24 | 23.53 | 25.25 | 22.88 | 24.35 | +2.92% | 1.83 | 4.80% |
| 2026-04-23 | 22.54 | 24.82 | 22.54 | 23.66 | +4.55% | 1.46 | 3.84% |
| 2026-04-22 | 21.90 | 22.67 | 21.86 | 22.63 | +2.54% | 0.46 | 1.28% |