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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.85 | 22.89 | 22.22 | 22.28 | -2.32% | 1.60 | 4.48% |
| 2025-10-21 | 22.23 | 23.09 | 22.02 | 22.81 | -0.31% | 3.22 | 8.99% |
| 2025-10-20 | 27.50 | 27.54 | 22.06 | 22.88 | -17.04% | 4.81 | 12.95% |
| 2025-10-17 | 28.10 | 28.50 | 27.57 | 27.58 | -2.16% | 0.41 | 0.93% |
| 2025-10-16 | 28.73 | 28.81 | 27.96 | 28.19 | -1.50% | 0.42 | 0.94% |
| 2025-10-15 | 28.50 | 28.94 | 27.83 | 28.62 | +1.63% | 0.42 | 0.93% |
| 2025-10-14 | 29.62 | 29.91 | 28.00 | 28.16 | -3.46% | 0.74 | 1.62% |
| 2025-10-13 | 28.09 | 29.31 | 27.70 | 29.17 | -1.19% | 0.75 | 1.65% |
| 2025-10-10 | 29.72 | 29.86 | 28.90 | 29.52 | +1.10% | 0.58 | 1.23% |
| 2025-10-09 | 29.05 | 29.68 | 28.76 | 29.20 | +1.60% | 0.71 | 1.51% |
| 2025-09-30 | 28.99 | 29.22 | 28.41 | 28.74 | -0.86% | 0.78 | 1.71% |
| 2025-09-29 | 27.71 | 29.12 | 27.21 | 28.99 | +5.04% | 1.17 | 2.58% |
| 2025-09-26 | 29.38 | 29.70 | 27.60 | 27.60 | -6.63% | 1.28 | 2.81% |
| 2025-09-25 | 29.00 | 30.99 | 28.78 | 29.56 | +1.23% | 1.26 | 2.65% |
| 2025-09-24 | 28.46 | 29.68 | 28.43 | 29.20 | +1.92% | 0.72 | 1.57% |
| 2025-09-23 | 28.70 | 28.87 | 27.60 | 28.65 | 0.00% | 0.67 | 1.49% |
| 2025-09-22 | 28.79 | 29.18 | 28.32 | 28.65 | -0.38% | 0.49 | 1.08% |
| 2025-09-19 | 29.08 | 29.47 | 28.60 | 28.76 | -0.90% | 0.65 | 1.40% |
| 2025-09-18 | 30.44 | 30.66 | 28.80 | 29.02 | -4.63% | 1.44 | 3.07% |
| 2025-09-17 | 30.56 | 31.42 | 30.24 | 30.43 | -0.43% | 1.25 | 2.55% |