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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.78 | 23.89 | 23.18 | 23.41 | -1.14% | 0.42 | 1.13% |
| 2026-02-12 | 24.10 | 24.16 | 23.60 | 23.68 | -1.95% | 0.63 | 1.65% |
| 2026-02-11 | 24.00 | 24.98 | 23.84 | 24.15 | -0.94% | 1.13 | 2.92% |
| 2026-02-10 | 24.19 | 25.38 | 24.18 | 24.38 | +3.22% | 1.66 | 4.21% |
| 2026-02-09 | 23.25 | 23.93 | 23.06 | 23.62 | +2.65% | 0.60 | 1.60% |
| 2026-02-06 | 22.48 | 23.56 | 22.36 | 23.01 | +1.14% | 0.44 | 1.20% |
| 2026-02-05 | 23.10 | 23.44 | 22.70 | 22.75 | -1.60% | 0.43 | 1.18% |
| 2026-02-04 | 23.40 | 23.65 | 22.90 | 23.12 | -1.28% | 0.51 | 1.37% |
| 2026-02-03 | 23.10 | 23.90 | 22.81 | 23.42 | +2.67% | 0.99 | 2.67% |
| 2026-02-02 | 24.38 | 25.00 | 22.68 | 22.81 | -9.12% | 1.61 | 4.29% |
| 2026-01-30 | 24.42 | 25.41 | 24.00 | 25.10 | +2.49% | 1.44 | 3.63% |
| 2026-01-29 | 24.05 | 24.98 | 24.05 | 24.49 | +1.32% | 1.00 | 2.55% |
| 2026-01-28 | 23.85 | 24.39 | 23.55 | 24.17 | +1.21% | 0.73 | 1.92% |
| 2026-01-27 | 24.00 | 24.10 | 23.28 | 23.88 | -1.16% | 0.67 | 1.79% |
| 2026-01-26 | 24.06 | 24.92 | 23.61 | 24.16 | +1.17% | 1.11 | 2.88% |
| 2026-01-23 | 24.02 | 24.08 | 23.58 | 23.88 | -0.08% | 0.53 | 1.41% |
| 2026-01-22 | 24.17 | 24.63 | 23.60 | 23.90 | -1.52% | 0.85 | 2.24% |
| 2026-01-21 | 23.54 | 24.67 | 23.26 | 24.27 | +3.63% | 1.02 | 2.67% |
| 2026-01-20 | 23.04 | 23.73 | 22.93 | 23.42 | +1.65% | 0.74 | 1.97% |
| 2026-01-19 | 22.49 | 23.14 | 22.49 | 23.04 | +2.35% | 0.50 | 1.38% |