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
2026-05-07	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%
2026-03-16	14.86	15.75	2.10	15.38%	14.86	16.38	401304	64026	26.30%
2026-03-13	13.70	13.65	0.01	0.07%	13.54	13.90	28961	3975	1.90%
2026-03-12	13.99	13.64	-0.33	-2.36%	13.58	14.05	45826	6291	3.00%
2026-03-11	14.39	13.97	-0.41	-2.85%	13.94	14.44	42372	5978	2.78%
2026-03-10	14.14	14.38	0.30	2.13%	14.07	14.45	31461	4518	2.06%
2026-03-09	14.30	14.08	-0.27	-1.88%	13.93	14.32	41752	5885	2.74%
2026-03-06	13.90	14.35	0.52	3.76%	13.77	14.40	43073	6110	2.82%
2026-03-05	14.10	13.83	0.14	1.02%	13.79	14.36	39008	5463	2.56%
2026-03-04	13.70	13.69	-0.07	-0.51%	13.50	13.85	34971	4784	2.29%
2026-03-03	14.41	13.76	-0.63	-4.38%	13.70	14.63	53664	7588	3.52%
2026-03-02	14.82	14.39	-0.77	-5.08%	14.33	15.09	71689	10492	4.70%
2026-02-27	15.10	15.16	0.04	0.26%	14.90	15.35	69631	10550	4.56%
2026-02-26	14.71	15.12	0.41	2.79%	14.71	15.48	129829	19663	8.51%
2026-02-25	14.83	14.71	-0.06	-0.41%	14.69	14.89	27267	4033	1.79%
2026-02-24	14.53	14.77	0.33	2.29%	14.51	14.83	32030	4717	2.10%
2026-02-13	14.38	14.44	0.03	0.21%	14.36	14.73	26822	3906	1.76%
2026-02-12	14.74	14.41	-0.33	-2.24%	14.13	14.89	37509	5458	2.46%
2026-02-11	14.70	14.74	0.05	0.34%	14.65	15.16	57056	8523	3.74%
2026-02-10	14.80	14.69	-0.09	-0.61%	14.60	15.00	25010	3700	1.64%
2026-02-09	14.70	14.78	0.28	1.93%	14.56	14.84	28501	4200	1.87%
2026-02-06	14.38	14.50	0.07	0.49%	14.31	14.64	25253	3667	1.66%
2026-02-05	14.51	14.43	-0.15	-1.03%	14.38	14.65	23424	3395	1.54%
2026-02-04	14.38	14.58	0.20	1.39%	14.36	14.68	28064	4086	1.84%
2026-02-03	14.15	14.38	0.38	2.71%	14.09	14.40	32588	4663	2.14%
2026-02-02	14.05	14.00	-0.05	-0.36%	13.95	14.42	41696	5934	2.73%
2026-01-30	14.11	14.05	-0.12	-0.85%	13.88	14.28	43786	6143	2.87%
2026-01-29	14.22	14.17	0.02	0.14%	13.97	14.47	44117	6288	2.89%
2026-01-28	14.58	14.15	-0.41	-2.82%	14.14	14.65	46552	6643	3.05%