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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.85 | 24.38 | 23.48 | 23.77 | -0.38% | 1.40 | 3.67% |
| 2025-06-23 | 23.64 | 24.04 | 23.34 | 23.86 | +0.84% | 0.92 | 5.46% |
| 2025-06-20 | 24.25 | 24.40 | 23.47 | 23.66 | -2.34% | 1.14 | 6.70% |
| 2025-06-19 | 24.85 | 25.15 | 23.86 | 24.22 | -2.52% | 1.85 | 10.55% |
| 2025-06-18 | 26.24 | 26.95 | 24.29 | 24.85 | -7.75% | 3.22 | 17.83% |
| 2025-06-17 | 27.50 | 28.02 | 26.50 | 26.94 | -5.24% | 2.82 | 14.50% |
| 2025-06-16 | 28.53 | 28.83 | 27.36 | 28.43 | -2.39% | 2.93 | 14.59% |
| 2025-06-13 | 30.16 | 30.56 | 28.73 | 29.12 | -1.01% | 4.28 | 20.30% |
| 2025-06-12 | 26.64 | 31.59 | 26.02 | 29.42 | +8.90% | 5.18 | 25.60% |
| 2025-06-11 | 26.28 | 27.27 | 25.45 | 27.02 | +1.30% | 2.40 | 12.65% |
| 2025-06-10 | 28.48 | 28.83 | 26.43 | 26.67 | -6.71% | 4.00 | 20.44% |
| 2025-06-09 | 26.48 | 29.52 | 26.48 | 28.59 | +9.27% | 4.32 | 21.40% |
| 2025-06-06 | 23.86 | 27.02 | 23.57 | 26.16 | +8.40% | 3.34 | 18.51% |
| 2025-06-05 | 23.46 | 24.33 | 23.04 | 24.13 | +3.23% | 1.70 | 10.01% |
| 2025-06-04 | 24.42 | 24.42 | 23.24 | 23.38 | -3.13% | 1.80 | 10.65% |
| 2025-06-03 | 23.86 | 24.69 | 23.60 | 24.13 | +0.50% | 1.77 | 10.29% |
| 2025-05-30 | 25.72 | 25.72 | 23.71 | 24.01 | -7.50% | 2.90 | 16.79% |
| 2025-05-29 | 23.89 | 27.28 | 23.44 | 25.96 | +4.02% | 4.33 | 23.90% |
| 2025-05-28 | 26.54 | 28.83 | 24.75 | 24.96 | -5.96% | 5.49 | 28.87% |
| 2025-05-27 | 22.58 | 27.29 | 22.09 | 26.54 | +16.70% | 5.07 | 27.55% |