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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.86 | 30.98 | 28.54 | 30.56 | +6.41% | 1.58 | 3.29% |
| 2025-09-15 | 29.52 | 30.99 | 28.66 | 28.72 | -1.07% | 1.31 | 2.79% |
| 2025-09-12 | 29.23 | 29.46 | 28.50 | 29.03 | -0.07% | 1.07 | 2.32% |
| 2025-09-11 | 28.36 | 29.50 | 28.11 | 29.05 | +2.90% | 1.24 | 2.69% |
| 2025-09-10 | 27.25 | 28.66 | 26.82 | 28.23 | +3.60% | 1.30 | 2.93% |
| 2025-09-09 | 27.70 | 27.89 | 27.12 | 27.25 | -1.09% | 0.90 | 2.06% |
| 2025-09-08 | 26.23 | 27.60 | 26.17 | 27.55 | +4.95% | 1.19 | 2.74% |
| 2025-09-05 | 26.00 | 26.55 | 25.43 | 26.25 | +2.50% | 0.76 | 1.83% |
| 2025-09-04 | 24.85 | 25.70 | 24.85 | 25.61 | +2.98% | 0.76 | 1.88% |
| 2025-09-03 | 25.26 | 25.77 | 24.71 | 24.87 | -1.27% | 0.56 | 1.40% |
| 2025-09-02 | 26.07 | 26.07 | 24.86 | 25.19 | -3.41% | 0.69 | 1.72% |
| 2025-09-01 | 25.99 | 26.88 | 25.83 | 26.08 | +0.35% | 0.97 | 2.32% |
| 2025-08-29 | 26.28 | 26.56 | 25.92 | 25.99 | -1.70% | 0.78 | 1.86% |
| 2025-08-28 | 25.40 | 26.49 | 25.40 | 26.44 | +3.28% | 1.19 | 2.87% |
| 2025-08-27 | 26.38 | 26.83 | 25.40 | 25.60 | -3.47% | 1.35 | 3.25% |
| 2025-08-26 | 25.96 | 26.85 | 25.76 | 26.52 | +1.53% | 1.70 | 4.01% |
| 2025-08-25 | 26.88 | 26.88 | 25.79 | 26.12 | -3.08% | 1.67 | 4.00% |
| 2025-08-22 | 27.82 | 27.95 | 26.74 | 26.95 | -1.79% | 1.24 | 2.87% |
| 2025-08-21 | 25.71 | 27.77 | 25.61 | 27.44 | +6.73% | 2.45 | 5.70% |
| 2025-08-20 | 25.50 | 25.75 | 25.11 | 25.71 | +0.63% | 0.76 | 1.88% |