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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.09 | 23.11 | 22.77 | 22.89 | -0.95% | 0.45 | 1.24% |
| 2025-07-21 | 22.99 | 23.26 | 22.82 | 23.11 | +1.09% | 0.56 | 1.52% |
| 2025-07-18 | 22.83 | 23.12 | 22.61 | 22.86 | +0.53% | 0.50 | 1.38% |
| 2025-07-17 | 22.65 | 22.88 | 22.40 | 22.74 | +1.11% | 0.40 | 1.11% |
| 2025-07-16 | 22.54 | 22.82 | 22.38 | 22.49 | +0.85% | 0.36 | 1.01% |
| 2025-07-15 | 22.96 | 22.96 | 22.13 | 22.30 | -2.66% | 0.58 | 1.63% |
| 2025-07-14 | 22.66 | 22.96 | 22.59 | 22.91 | +0.70% | 0.36 | 1.00% |
| 2025-07-11 | 22.47 | 22.80 | 22.31 | 22.75 | +1.25% | 0.48 | 1.33% |
| 2025-07-10 | 22.72 | 22.79 | 22.22 | 22.47 | -1.01% | 0.74 | 2.07% |
| 2025-07-09 | 23.01 | 23.28 | 22.61 | 22.70 | -1.60% | 0.70 | 1.92% |
| 2025-07-08 | 23.11 | 23.23 | 22.82 | 23.07 | -0.60% | 0.66 | 1.78% |
| 2025-07-07 | 23.76 | 23.81 | 23.02 | 23.21 | -2.06% | 0.73 | 1.95% |
| 2025-07-04 | 23.63 | 24.50 | 23.28 | 23.70 | +0.34% | 0.90 | 2.33% |
| 2025-07-03 | 23.51 | 23.86 | 23.31 | 23.62 | +0.04% | 0.74 | 1.94% |
| 2025-07-02 | 24.23 | 24.51 | 23.56 | 23.61 | -3.42% | 1.04 | 2.72% |
| 2025-07-01 | 23.90 | 24.82 | 23.90 | 24.44 | +1.32% | 1.37 | 3.52% |
| 2025-06-30 | 23.66 | 24.32 | 23.66 | 24.12 | +1.68% | 0.95 | 2.45% |
| 2025-06-27 | 23.85 | 24.24 | 23.63 | 23.73 | +0.29% | 0.81 | 2.13% |
| 2025-06-26 | 23.78 | 24.30 | 23.51 | 23.66 | -0.25% | 0.98 | 2.58% |
| 2025-06-25 | 23.77 | 24.01 | 23.26 | 23.72 | -0.21% | 0.97 | 2.55% |