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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.83 | 25.99 | 25.40 | 25.55 | -1.73% | 0.84 | 2.06% |
| 2025-08-18 | 24.68 | 26.80 | 24.54 | 26.00 | +5.43% | 1.76 | 4.31% |
| 2025-08-15 | 24.04 | 25.01 | 24.04 | 24.66 | +1.90% | 0.48 | 1.23% |
| 2025-08-14 | 24.93 | 24.95 | 24.20 | 24.20 | -2.62% | 0.50 | 1.27% |
| 2025-08-13 | 25.00 | 25.15 | 24.77 | 24.85 | -0.60% | 0.46 | 1.15% |
| 2025-08-12 | 25.00 | 25.20 | 24.78 | 25.00 | -0.20% | 0.57 | 1.42% |
| 2025-08-11 | 24.39 | 25.18 | 24.39 | 25.05 | +2.75% | 0.59 | 1.50% |
| 2025-08-08 | 24.74 | 24.77 | 24.25 | 24.38 | -2.09% | 0.60 | 1.55% |
| 2025-08-07 | 25.29 | 25.36 | 24.70 | 24.90 | -1.54% | 0.69 | 1.73% |
| 2025-08-06 | 25.13 | 25.84 | 24.80 | 25.29 | -0.32% | 0.82 | 2.03% |
| 2025-08-05 | 24.57 | 25.61 | 24.54 | 25.37 | +3.47% | 1.43 | 3.55% |
| 2025-08-04 | 23.95 | 24.64 | 23.90 | 24.52 | +1.95% | 0.75 | 1.93% |
| 2025-08-01 | 23.83 | 24.30 | 23.64 | 24.05 | +0.92% | 0.56 | 1.47% |
| 2025-07-31 | 24.39 | 24.42 | 23.80 | 23.83 | -2.50% | 0.96 | 2.52% |
| 2025-07-30 | 23.04 | 24.65 | 22.97 | 24.44 | +5.85% | 1.84 | 4.80% |
| 2025-07-29 | 23.04 | 23.25 | 22.56 | 23.09 | +0.22% | 0.53 | 1.46% |
| 2025-07-28 | 23.06 | 23.15 | 22.95 | 23.04 | -0.04% | 0.34 | 0.91% |
| 2025-07-25 | 22.84 | 23.19 | 22.73 | 23.05 | +1.23% | 0.56 | 1.53% |
| 2025-07-24 | 22.56 | 22.86 | 22.52 | 22.77 | +0.44% | 0.29 | 0.81% |
| 2025-07-23 | 22.89 | 22.89 | 22.62 | 22.67 | -0.96% | 0.30 | 0.83% |