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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.43 | 22.53 | 22.16 | 22.51 | +0.81% | 0.37 | 1.03% |
| 2026-01-15 | 22.09 | 22.45 | 21.92 | 22.33 | +1.13% | 0.46 | 1.30% |
| 2026-01-14 | 22.32 | 22.60 | 21.78 | 22.08 | -0.99% | 0.64 | 1.80% |
| 2026-01-13 | 22.60 | 22.86 | 22.18 | 22.30 | -1.33% | 0.71 | 1.99% |
| 2026-01-12 | 22.31 | 22.76 | 22.04 | 22.60 | +1.94% | 0.65 | 1.80% |
| 2026-01-09 | 22.11 | 22.30 | 21.91 | 22.17 | 0.00% | 0.46 | 1.32% |
| 2026-01-08 | 21.96 | 23.00 | 21.87 | 22.17 | +1.42% | 0.67 | 1.90% |
| 2026-01-07 | 21.59 | 22.18 | 21.40 | 21.86 | +1.44% | 0.42 | 1.21% |
| 2026-01-06 | 21.64 | 21.95 | 21.55 | 21.55 | 0.00% | 0.41 | 1.19% |
| 2026-01-05 | 21.11 | 21.69 | 21.11 | 21.55 | +1.60% | 0.47 | 1.35% |
| 2025-12-31 | 21.12 | 21.37 | 20.98 | 21.21 | +0.28% | 0.28 | 0.82% |
| 2025-12-30 | 21.38 | 21.39 | 21.03 | 21.15 | -0.80% | 0.22 | 0.65% |
| 2025-12-29 | 21.44 | 21.44 | 20.97 | 21.32 | 0.00% | 0.30 | 0.88% |
| 2025-12-26 | 21.74 | 21.82 | 21.30 | 21.32 | -1.62% | 0.28 | 0.82% |
| 2025-12-25 | 21.39 | 21.71 | 21.10 | 21.67 | +1.98% | 0.31 | 0.90% |
| 2025-12-24 | 21.08 | 21.36 | 20.75 | 21.25 | +1.29% | 0.30 | 0.89% |
| 2025-12-23 | 21.09 | 21.20 | 20.81 | 20.98 | -0.62% | 0.25 | 0.76% |
| 2025-12-22 | 21.38 | 21.38 | 20.85 | 21.11 | +0.96% | 0.25 | 0.75% |
| 2025-12-19 | 20.43 | 21.02 | 20.43 | 20.91 | +1.95% | 0.29 | 0.86% |
| 2025-12-18 | 20.52 | 21.04 | 20.41 | 20.51 | -0.53% | 0.43 | 1.30% |