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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.41 | 22.41 | 20.85 | 21.07 | -6.56% | 0.71 | 2.08% |
| 2026-03-20 | 22.88 | 23.75 | 22.50 | 22.55 | -1.79% | 0.62 | 1.69% |
| 2026-03-19 | 23.66 | 24.38 | 22.90 | 22.96 | -3.93% | 0.46 | 1.25% |
| 2026-03-18 | 23.45 | 24.06 | 23.33 | 23.90 | +2.05% | 0.52 | 1.38% |
| 2026-03-17 | 24.50 | 24.85 | 23.35 | 23.42 | -4.33% | 0.54 | 1.41% |
| 2026-03-16 | 24.50 | 24.89 | 23.90 | 24.48 | +0.20% | 0.56 | 1.44% |
| 2026-03-13 | 24.54 | 25.09 | 24.33 | 24.43 | -0.73% | 0.55 | 1.40% |
| 2026-03-12 | 25.09 | 25.25 | 24.43 | 24.61 | -1.91% | 0.58 | 1.48% |
| 2026-03-11 | 24.92 | 25.29 | 24.61 | 25.09 | +0.56% | 0.87 | 2.18% |
| 2026-03-10 | 24.52 | 25.29 | 24.19 | 24.95 | +3.01% | 0.73 | 1.84% |
| 2026-03-09 | 24.42 | 24.69 | 23.63 | 24.22 | -2.18% | 0.82 | 2.14% |
| 2026-03-06 | 24.34 | 24.89 | 24.11 | 24.76 | +1.60% | 0.68 | 1.72% |
| 2026-03-05 | 24.62 | 25.17 | 24.05 | 24.37 | -0.29% | 0.73 | 1.86% |
| 2026-03-04 | 24.22 | 25.06 | 23.74 | 24.44 | +0.20% | 1.04 | 2.67% |
| 2026-03-03 | 26.39 | 26.52 | 24.24 | 24.39 | -7.44% | 1.71 | 4.25% |
| 2026-03-02 | 25.43 | 26.80 | 24.77 | 26.35 | -0.53% | 1.97 | 4.82% |
| 2026-02-27 | 24.67 | 26.87 | 24.21 | 26.49 | +6.56% | 1.87 | 4.56% |
| 2026-02-26 | 24.75 | 25.54 | 24.42 | 24.86 | +1.30% | 0.82 | 2.06% |
| 2026-02-25 | 24.10 | 24.90 | 23.83 | 24.54 | +2.55% | 0.69 | 1.77% |
| 2026-02-24 | 23.50 | 24.19 | 23.50 | 23.93 | +2.22% | 0.53 | 1.38% |