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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.38 | 20.65 | 19.96 | 20.62 | +2.33% | 0.44 | 1.34% |
| 2025-12-16 | 20.95 | 21.10 | 20.08 | 20.15 | -3.54% | 0.41 | 1.26% |
| 2025-12-15 | 20.91 | 21.18 | 20.82 | 20.89 | -1.28% | 0.23 | 0.70% |
| 2025-12-12 | 21.11 | 21.23 | 20.89 | 21.16 | +0.62% | 0.22 | 0.66% |
| 2025-12-11 | 21.40 | 21.40 | 21.00 | 21.03 | -1.27% | 0.24 | 0.72% |
| 2025-12-10 | 21.45 | 21.52 | 21.25 | 21.30 | -0.65% | 0.22 | 0.65% |
| 2025-12-09 | 21.79 | 21.96 | 21.42 | 21.44 | -1.56% | 0.27 | 0.77% |
| 2025-12-08 | 22.50 | 22.50 | 21.65 | 21.78 | -0.41% | 0.32 | 0.92% |
| 2025-12-05 | 21.62 | 21.89 | 21.45 | 21.87 | +0.64% | 0.22 | 0.65% |
| 2025-12-04 | 21.72 | 21.92 | 21.28 | 21.73 | -0.59% | 0.26 | 0.75% |
| 2025-12-03 | 22.07 | 22.15 | 21.83 | 21.86 | -0.77% | 0.23 | 0.66% |
| 2025-12-02 | 22.17 | 22.25 | 21.91 | 22.03 | -1.21% | 0.25 | 0.71% |
| 2025-12-01 | 22.63 | 22.79 | 22.18 | 22.30 | -0.76% | 0.37 | 1.03% |
| 2025-11-28 | 22.18 | 22.57 | 22.13 | 22.47 | +1.31% | 0.26 | 0.73% |
| 2025-11-27 | 22.38 | 22.43 | 22.04 | 22.18 | -0.31% | 0.35 | 0.97% |
| 2025-11-26 | 22.22 | 22.69 | 22.20 | 22.25 | -0.76% | 0.29 | 0.80% |
| 2025-11-25 | 22.53 | 22.81 | 22.19 | 22.42 | +0.99% | 0.35 | 0.97% |
| 2025-11-24 | 21.99 | 22.33 | 21.91 | 22.20 | +1.74% | 0.33 | 0.93% |
| 2025-11-21 | 22.63 | 22.86 | 21.78 | 21.82 | -4.09% | 0.52 | 1.48% |
| 2025-11-20 | 23.12 | 23.40 | 22.60 | 22.75 | -0.61% | 0.32 | 0.88% |