深水规院 (301038) - 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
2025-04-03	18.77	18.85	-0.36	-1.87%	18.60	19.19	39918	7545	2.33%
2025-04-02	19.70	19.21	-0.53	-2.68%	19.13	19.82	50123	9737	2.92%
2025-04-01	19.59	19.74	0.36	1.86%	19.34	20.16	74386	14650	4.33%
2025-03-31	19.86	19.38	-0.52	-2.61%	18.99	19.86	67965	13152	3.96%
2025-03-28	20.62	19.90	-0.77	-3.73%	19.77	21.03	72944	14706	4.25%
2025-03-27	21.49	20.67	-1.23	-5.62%	20.60	21.85	88865	18625	5.18%
2025-03-26	19.25	21.90	2.54	13.12%	19.08	22.38	159035	33294	9.27%
2025-03-25	20.96	19.36	-2.14	-9.95%	19.33	20.96	100431	19986	5.85%
2025-03-24	22.00	21.50	-0.98	-4.36%	20.25	22.30	130612	27814	7.61%
2025-03-21	21.00	22.48	1.21	5.69%	20.71	22.91	192334	42175	11.21%
2025-03-20	21.07	21.27	-0.35	-1.62%	20.85	21.93	130051	27840	7.58%
2025-03-19	20.90	21.62	-0.26	-1.19%	20.65	22.74	168181	36015	9.80%
2025-03-18	20.52	21.88	0.47	2.20%	19.90	22.80	213265	45201	12.43%
2025-03-17	19.29	21.41	1.84	9.40%	19.03	23.48	195502	42337	11.39%
2025-03-14	18.72	19.57	1.14	6.19%	18.22	20.88	115672	22260	6.74%
2025-03-13	17.64	18.43	0.75	4.24%	17.10	19.02	74864	13611	4.36%
2025-03-12	17.86	17.68	0.00	0.00%	17.51	17.90	13982	2461	0.81%
2025-03-11	17.59	17.68	-0.07	-0.39%	17.40	17.69	13174	2311	0.77%
2025-03-10	17.36	17.75	0.32	1.84%	17.36	17.95	18392	3258	1.07%
2025-03-07	17.61	17.43	-0.28	-1.58%	17.36	17.67	11920	2085	0.69%
2025-03-06	17.38	17.71	0.42	2.43%	17.24	17.73	21852	3834	1.27%
2025-03-05	17.57	17.29	-0.21	-1.20%	17.02	17.58	15551	2675	0.91%
2025-03-04	17.22	17.50	0.27	1.57%	16.88	17.61	17138	2972	1.00%
2025-03-03	17.17	17.23	-0.45	-2.55%	17.15	17.64	23460	4075	1.37%
2025-02-28	18.33	17.68	-0.66	-3.60%	17.67	18.34	22050	3957	1.28%
2025-02-27	18.45	18.34	-0.14	-0.76%	18.09	18.78	22985	4241	1.34%
2025-02-26	18.39	18.48	0.11	0.60%	18.34	18.57	18460	3403	1.08%
2025-02-25	18.67	18.37	-0.29	-1.55%	18.22	18.67	20738	3805	1.21%
2025-02-24	18.27	18.66	0.41	2.25%	18.25	18.67	24512	4549	1.43%
2025-02-21	18.30	18.25	0.02	0.11%	17.81	18.34	19696	3567	1.15%
2025-02-20	18.44	18.23	-0.15	-0.82%	18.16	18.48	15743	2880	0.92%
2025-02-19	18.17	18.38	0.38	2.11%	18.00	18.40	15025	2746	0.88%
2025-02-18	18.83	18.00	-0.65	-3.49%	17.93	18.83	22254	4072	1.30%
2025-02-17	18.45	18.65	0.20	1.08%	18.32	18.81	18840	3508	1.10%
2025-02-14	18.40	18.45	0.05	0.27%	18.28	18.60	13546	2492	0.79%
2025-02-13	18.51	18.40	-0.15	-0.81%	18.28	18.69	20879	3854	1.22%
2025-02-12	18.55	18.55	-0.05	-0.27%	18.40	18.79	18088	3361	1.05%
2025-02-11	18.91	18.60	-0.29	-1.54%	18.50	18.99	16910	3156	0.99%
2025-02-10	18.61	18.89	0.34	1.83%	18.60	18.98	20786	3913	1.21%
2025-02-07	18.30	18.55	0.26	1.42%	18.28	18.81	27262	5069	1.59%
2025-02-06	17.95	18.29	0.34	1.89%	17.73	18.29	20357	3667	1.19%
2025-02-05	17.82	17.95	0.16	0.90%	17.76	18.08	16803	3007	0.98%
2025-01-27	18.45	17.79	0.33	1.89%	17.68	18.48	26351	4759	1.54%
2025-01-24	17.21	17.46	0.21	1.22%	17.08	17.50	18736	3237	1.09%
2025-01-23	17.65	17.25	-0.32	-1.82%	17.24	18.02	18114	3206	1.06%
2025-01-22	17.80	17.57	-0.36	-2.01%	17.43	17.87	11769	2074	0.69%
2025-01-21	17.98	17.93	-0.05	-0.28%	17.71	18.23	15514	2771	0.90%
2025-01-20	17.88	17.98	0.33	1.87%	17.68	18.10	13994	2510	0.82%
2025-01-17	17.72	17.65	-0.08	-0.45%	17.47	17.79	11292	1991	0.66%
2025-01-16	17.79	17.73	0.06	0.34%	17.53	17.98	14013	2491	0.82%
2025-01-15	17.91	17.67	-0.21	-1.17%	17.66	18.04	13350	2381	0.78%
2025-01-14	17.34	17.88	0.63	3.65%	17.33	17.88	18035	3189	1.05%
2025-01-13	17.15	17.25	0.14	0.82%	16.57	17.32	12653	2157	0.74%
2025-01-10	17.89	17.11	-0.72	-4.04%	17.11	17.98	13047	2284	0.76%
2025-01-09	17.59	17.83	0.22	1.25%	17.40	17.94	12107	2156	0.71%
2025-01-08	17.70	17.61	-0.10	-0.56%	17.15	17.98	16490	2899	0.96%
2025-01-07	16.87	17.71	0.67	3.93%	16.87	17.76	16398	2848	0.96%
2025-01-06	17.05	17.04	-0.01	-0.06%	16.41	17.30	13032	2211	0.76%
2025-01-03	18.06	17.05	-1.06	-5.85%	16.97	18.28	23000	4010	1.34%
2025-01-02	18.66	18.11	-0.72	-3.82%	17.92	18.88	21934	4035	1.28%
2024-12-31	19.38	18.83	-0.52	-2.69%	18.82	19.88	22940	4395	1.34%
2024-12-30	19.18	19.35	0.08	0.42%	18.51	19.40	24263	4607	1.41%
2024-12-27	19.12	19.27	0.17	0.89%	19.05	19.77	27051	5282	1.58%
2024-12-26	19.24	19.10	-0.10	-0.52%	19.01	19.38	27275	5238	1.59%
2024-12-25	20.48	19.20	-1.35	-6.57%	19.00	20.89	47706	9277	2.78%