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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.01 | 22.11 | 21.73 | 22.07 | +0.14% | 0.29 | 0.82% |
| 2026-04-20 | 22.36 | 22.36 | 22.00 | 22.04 | -0.77% | 0.29 | 0.83% |
| 2026-04-17 | 22.45 | 22.66 | 22.04 | 22.21 | -0.27% | 0.36 | 1.00% |
| 2026-04-16 | 22.27 | 22.38 | 21.91 | 22.27 | +0.45% | 0.33 | 0.93% |
| 2026-04-15 | 22.55 | 22.55 | 22.10 | 22.17 | -1.29% | 0.30 | 0.84% |
| 2026-04-14 | 22.45 | 22.55 | 22.12 | 22.46 | +0.76% | 0.29 | 0.82% |
| 2026-04-13 | 22.64 | 22.65 | 22.16 | 22.29 | -1.68% | 0.33 | 0.93% |
| 2026-04-10 | 22.63 | 23.13 | 22.62 | 22.67 | +0.76% | 0.39 | 1.06% |
| 2026-04-09 | 22.96 | 23.11 | 22.40 | 22.50 | -2.56% | 0.39 | 1.08% |
| 2026-04-08 | 22.73 | 23.14 | 22.40 | 23.09 | +3.59% | 0.44 | 1.20% |
| 2026-04-07 | 21.63 | 22.49 | 21.50 | 22.29 | +3.63% | 0.48 | 1.36% |
| 2026-04-03 | 22.11 | 22.38 | 21.31 | 21.51 | -3.37% | 0.46 | 1.32% |
| 2026-04-02 | 22.58 | 22.76 | 22.08 | 22.26 | -1.20% | 0.34 | 0.95% |
| 2026-04-01 | 22.70 | 22.78 | 22.38 | 22.53 | +1.58% | 0.29 | 0.81% |
| 2026-03-31 | 22.73 | 22.95 | 22.17 | 22.18 | -2.20% | 0.37 | 1.04% |
| 2026-03-30 | 22.46 | 22.89 | 22.33 | 22.68 | +0.04% | 0.35 | 0.96% |
| 2026-03-27 | 21.88 | 22.97 | 21.81 | 22.67 | +2.49% | 0.41 | 1.14% |
| 2026-03-26 | 22.04 | 23.30 | 21.87 | 22.12 | +0.36% | 0.54 | 1.52% |
| 2026-03-25 | 21.88 | 22.37 | 21.70 | 22.04 | +0.78% | 0.39 | 1.11% |
| 2026-03-24 | 21.48 | 21.89 | 21.01 | 21.87 | +3.80% | 0.45 | 1.33% |