深水海纳 (300961) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	13.45	13.20	-0.13	-0.98%	13.05	14.42	240441	32647	15.83%
2026-06-23	11.08	13.33	2.22	19.98%	10.97	13.33	209511	26208	13.79%
2026-06-22	10.69	11.11	0.28	2.59%	10.40	11.13	59909	6422	3.94%
2026-06-18	10.99	10.83	-0.17	-1.55%	10.61	11.08	46125	5005	3.04%
2026-06-17	11.53	11.00	-0.43	-3.76%	10.97	11.85	62122	7001	4.09%
2026-06-16	11.26	11.43	0.14	1.24%	11.12	11.68	48784	5565	3.21%
2026-06-15	11.29	11.29	0.00	0.00%	11.10	11.60	36689	4165	2.41%
2026-06-12	11.23	11.29	0.26	2.36%	10.97	11.42	39737	4480	2.62%
2026-06-11	11.20	11.03	-0.25	-2.22%	10.89	11.35	29118	3217	1.92%
2026-06-10	11.48	11.28	-0.28	-2.42%	10.99	11.67	39427	4420	2.60%
2026-06-09	11.80	11.56	-0.14	-1.20%	11.45	11.92	38510	4478	2.53%
2026-06-08	11.40	11.70	-0.11	-0.93%	11.20	12.17	50274	5941	3.31%
2026-06-05	11.62	11.81	0.24	2.07%	11.33	11.96	46451	5413	3.06%
2026-06-04	11.68	11.57	-0.23	-1.95%	11.45	11.87	35611	4137	2.34%
2026-06-03	12.17	11.80	-0.38	-3.12%	11.72	12.20	43936	5234	2.89%
2026-06-02	12.40	12.18	-0.16	-1.30%	11.94	12.45	47742	5800	3.14%
2026-06-01	11.92	12.34	0.43	3.61%	11.86	12.71	68850	8547	4.53%
2026-05-29	12.41	11.91	-0.61	-4.87%	11.85	12.56	44961	5447	2.96%
2026-05-28	12.48	12.52	0.11	0.89%	12.04	12.57	52007	6429	3.42%
2026-05-27	12.85	12.41	-0.51	-3.95%	12.22	12.92	56136	7009	3.69%
2026-05-26	13.24	12.92	-0.36	-2.71%	12.76	13.25	63233	8162	4.16%
2026-05-25	13.64	13.28	-0.33	-2.42%	13.25	14.38	79985	10886	5.26%
2026-05-22	13.59	13.61	0.06	0.44%	13.39	13.86	62736	8575	4.13%
2026-05-21	14.27	13.55	-0.79	-5.51%	13.54	14.45	56919	7961	3.75%
2026-05-20	14.44	14.34	-0.17	-1.17%	14.19	14.57	48680	6982	3.20%
2026-05-19	14.34	14.51	0.17	1.19%	13.96	14.59	61934	8865	4.08%
2026-05-18	14.51	14.34	-0.27	-1.85%	14.15	14.61	65043	9337	4.28%
2026-05-15	14.23	14.61	0.35	2.45%	14.16	15.00	107478	15720	7.07%
2026-05-14	14.90	14.26	-0.56	-3.78%	14.23	14.92	71465	10307	4.70%
2026-05-13	14.33	14.82	0.45	3.13%	14.30	14.90	95290	14018	6.27%
2026-05-12	14.22	14.37	0.06	0.42%	14.15	14.75	99203	14298	6.53%
2026-05-11	13.82	14.31	0.52	3.77%	13.82	14.41	102928	14597	6.77%
2026-05-08	13.41	13.79	0.38	2.83%	13.41	13.96	82452	11357	5.43%
2026-05-07	13.49	13.41	-0.06	-0.45%	13.33	13.56	61022	8191	4.02%
2026-05-06	13.61	13.47	-0.10	-0.74%	13.37	13.65	75702	10220	4.98%
2026-04-30	13.38	13.57	0.17	1.27%	13.37	13.66	63310	8594	4.17%
2026-04-29	12.88	13.40	0.49	3.80%	12.80	13.63	89973	12069	5.90%
2026-04-28	12.92	12.91	-0.28	-2.12%	12.81	13.50	71111	9343	4.66%
2026-04-27	13.57	13.19	-0.71	-5.11%	12.30	13.70	142542	18357	9.34%
2026-04-24	13.61	13.90	0.08	0.58%	13.52	14.10	124109	17206	8.13%
2026-04-23	13.28	13.82	0.44	3.29%	13.00	13.84	94802	12678	6.21%
2026-04-22	13.41	13.38	0.01	0.07%	13.13	13.42	47471	6296	3.11%
2026-04-21	13.48	13.37	-0.09	-0.67%	13.20	13.54	53287	7109	3.49%
2026-04-20	13.69	13.46	0.02	0.15%	13.20	13.69	70808	9493	4.64%
2026-04-17	13.73	13.44	-0.29	-2.11%	13.21	13.96	78464	10551	5.14%
2026-04-16	13.62	13.73	-0.02	-0.15%	13.42	13.94	74464	10188	4.88%
2026-04-15	13.40	13.75	0.35	2.61%	13.30	13.85	119727	16290	7.85%
2026-04-14	13.59	13.40	-0.01	-0.07%	13.30	13.59	44550	5969	2.92%
2026-04-13	13.39	13.41	0.06	0.45%	13.15	13.55	53664	7159	3.52%
2026-04-10	13.05	13.35	0.40	3.09%	12.96	13.68	88178	11786	5.78%
2026-04-09	13.37	12.95	-0.51	-3.79%	12.88	13.39	72566	9458	4.76%
2026-04-08	13.24	13.46	0.42	3.22%	13.18	13.53	69502	9287	4.56%
2026-04-07	12.90	13.04	0.27	2.11%	12.68	13.22	64753	8417	4.24%
2026-04-03	13.45	12.77	-0.49	-3.70%	12.70	13.54	64265	8302	4.21%
2026-04-02	13.81	13.26	-0.47	-3.42%	13.20	14.08	88525	12011	5.80%
2026-04-01	14.44	13.73	-0.71	-4.92%	13.67	14.59	131782	18406	8.64%
2026-03-31	14.68	14.44	0.06	0.42%	14.25	15.08	186622	27377	12.23%
2026-03-30	12.67	14.38	1.57	12.26%	12.60	14.79	238643	33918	15.64%
2026-03-27	12.55	12.81	-0.04	-0.31%	12.55	13.13	65145	8430	4.27%
2026-03-26	13.51	12.85	-0.98	-7.09%	12.83	13.58	123726	16254	8.11%
2026-03-25	12.66	13.83	0.89	6.88%	12.60	13.90	188666	24742	12.37%
2026-03-24	12.49	12.94	0.48	3.85%	11.90	12.99	167640	20850	10.99%
2026-03-23	12.30	12.46	-1.16	-8.52%	12.05	12.84	177590	22073	11.64%
2026-03-20	14.80	13.62	-1.37	-9.14%	13.57	14.89	210762	29693	13.81%
2026-03-19	15.36	14.99	-0.85	-5.37%	14.73	15.77	232446	35224	15.24%
2026-03-18	16.30	15.84	-1.33	-7.75%	15.47	16.55	342698	54555	22.46%
2026-03-17	15.11	17.17	1.42	9.02%	15.10	17.98	509640	82614	33.40%