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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.27 | 23.50 | 22.60 | 22.89 | -1.63% | 0.43 | 1.18% |
| 2025-11-18 | 23.56 | 23.70 | 23.06 | 23.27 | -1.15% | 0.49 | 1.33% |
| 2025-11-17 | 24.32 | 24.32 | 23.41 | 23.54 | -2.20% | 0.64 | 1.69% |
| 2025-11-14 | 24.09 | 24.40 | 23.85 | 24.07 | -0.58% | 0.38 | 0.98% |
| 2025-11-13 | 24.20 | 24.67 | 24.09 | 24.21 | -0.41% | 0.36 | 0.94% |
| 2025-11-12 | 24.80 | 24.84 | 24.25 | 24.31 | -1.86% | 0.38 | 0.97% |
| 2025-11-11 | 24.99 | 25.24 | 24.43 | 24.77 | -0.96% | 0.59 | 1.50% |
| 2025-11-10 | 24.51 | 25.94 | 24.45 | 25.01 | +2.58% | 0.91 | 2.26% |
| 2025-11-07 | 24.44 | 24.90 | 24.20 | 24.38 | -0.49% | 0.55 | 1.41% |
| 2025-11-06 | 24.60 | 24.77 | 24.27 | 24.50 | -0.49% | 0.47 | 1.21% |
| 2025-11-05 | 24.50 | 25.20 | 24.50 | 24.62 | -0.81% | 0.81 | 2.04% |
| 2025-11-04 | 26.58 | 26.66 | 24.64 | 24.82 | -7.32% | 1.55 | 3.84% |
| 2025-11-03 | 25.45 | 26.95 | 25.05 | 26.78 | +6.06% | 1.61 | 3.87% |
| 2025-10-31 | 24.19 | 26.60 | 23.69 | 25.25 | +6.59% | 1.81 | 4.48% |
| 2025-10-30 | 23.67 | 24.55 | 23.24 | 23.69 | +0.08% | 0.79 | 2.09% |
| 2025-10-29 | 23.87 | 24.08 | 23.37 | 23.67 | -0.75% | 0.76 | 2.01% |
| 2025-10-28 | 23.19 | 24.66 | 22.91 | 23.85 | +4.93% | 1.91 | 4.99% |
| 2025-10-27 | 22.92 | 23.20 | 22.55 | 22.73 | -0.44% | 0.93 | 2.57% |
| 2025-10-24 | 21.93 | 22.86 | 21.93 | 22.83 | +3.40% | 1.20 | 3.35% |
| 2025-10-23 | 22.29 | 22.29 | 21.56 | 22.08 | -0.90% | 1.10 | 3.16% |