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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.96 | 23.34 | 22.36 | 22.74 | -0.52% | 1.12 | 6.94% |
| 2025-05-23 | 21.92 | 23.51 | 21.92 | 22.86 | +3.51% | 1.65 | 10.09% |
| 2025-05-22 | 22.87 | 23.31 | 21.97 | 22.09 | -4.51% | 1.34 | 8.30% |
| 2025-05-21 | 22.35 | 23.45 | 21.95 | 23.13 | +3.47% | 2.03 | 12.35% |
| 2025-05-20 | 21.32 | 22.83 | 21.07 | 22.35 | +4.56% | 1.58 | 10.09% |
| 2025-05-19 | 20.98 | 21.38 | 20.66 | 21.38 | +0.89% | 0.53 | 3.51% |
| 2025-05-16 | 20.93 | 21.34 | 20.88 | 21.19 | +0.42% | 0.52 | 3.45% |
| 2025-05-15 | 21.70 | 21.81 | 21.03 | 21.10 | -2.12% | 0.68 | 4.45% |
| 2025-05-14 | 21.53 | 22.15 | 21.42 | 21.56 | -1.50% | 1.11 | 7.19% |
| 2025-05-13 | 21.20 | 22.38 | 20.64 | 21.89 | +4.16% | 1.65 | 10.71% |
| 2025-05-12 | 21.07 | 21.34 | 20.82 | 21.01 | +0.67% | 0.52 | 3.44% |
| 2025-05-09 | 21.40 | 21.47 | 20.73 | 20.87 | -2.05% | 0.62 | 4.14% |
| 2025-05-08 | 21.24 | 21.44 | 20.73 | 21.31 | +0.33% | 0.95 | 6.25% |
| 2025-05-07 | 20.64 | 21.71 | 20.59 | 21.24 | +3.94% | 1.39 | 9.17% |
| 2025-05-06 | 19.88 | 20.58 | 19.88 | 20.44 | +3.84% | 0.66 | 4.56% |