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
2026-09-16	16.82	16.81	-0.01	-0.06%	16.64	16.97	18392	3089	0.82%
2026-09-15	17.74	16.82	-0.54	-3.11%	16.77	17.85	20817	3550	0.93%
2026-09-14	17.74	17.36	-0.15	-0.86%	17.22	17.74	22438	3900	1.01%
2026-09-11	17.62	17.51	-0.24	-1.35%	17.21	17.80	27825	4859	1.25%
2026-09-10	17.60	17.75	-0.03	-0.17%	17.53	18.01	30808	5483	1.38%
2026-09-09	18.32	17.78	-0.55	-3.00%	17.70	18.35	35904	6420	1.61%
2026-09-08	17.85	18.33	0.49	2.75%	17.80	18.56	43569	7922	1.95%
2026-09-07	17.80	17.84	-0.04	-0.22%	17.70	18.05	30916	5522	1.39%
2026-09-04	17.57	17.88	0.31	1.76%	17.46	18.23	42540	7641	1.91%
2026-09-03	17.75	17.57	-0.03	-0.17%	17.40	17.90	36716	6473	1.65%
2026-09-02	17.22	17.60	0.14	0.80%	17.18	17.89	46842	8198	2.10%
2026-09-01	17.21	17.46	0.24	1.39%	16.89	17.63	39376	6855	1.77%
2026-08-31	17.20	17.22	0.14	0.82%	17.11	17.42	32387	5580	1.45%
2026-08-28	16.90	17.08	0.12	0.71%	16.85	17.22	30127	5146	1.35%
2026-08-27	16.91	16.96	0.30	1.80%	16.62	17.08	34822	5882	1.56%
2026-08-26	16.70	16.66	0.31	1.90%	16.59	17.13	47150	7906	2.11%
2026-08-25	15.78	16.35	0.57	3.61%	15.59	16.48	30596	4940	1.37%
2026-08-24	16.02	15.78	-0.11	-0.69%	15.54	16.18	22410	3538	1.00%
2026-08-21	15.95	15.89	-0.06	-0.38%	15.50	15.96	16324	2571	0.73%
2026-08-20	15.94	15.95	0.32	2.05%	15.73	16.10	16510	2627	0.74%
2026-08-19	16.22	15.63	-0.69	-4.23%	15.62	16.25	22097	3493	0.99%
2026-08-18	16.50	16.32	-0.20	-1.21%	16.26	16.60	20110	3290	0.90%
2026-08-17	16.40	16.52	0.11	0.67%	16.22	16.55	17813	2930	0.80%
2026-08-14	16.40	16.41	-0.02	-0.12%	16.25	16.55	21009	3438	0.94%
2026-08-13	16.67	16.43	-0.37	-2.20%	16.39	16.80	30394	5039	1.36%
2026-08-12	16.65	16.80	0.01	0.06%	16.58	17.10	27810	4681	1.25%
2026-08-11	17.15	16.79	-0.44	-2.55%	16.68	17.22	38987	6557	1.75%
2026-08-10	16.80	17.23	0.74	4.49%	16.60	17.29	64145	10920	2.88%
2026-08-07	16.59	16.49	-0.10	-0.60%	16.24	16.59	35035	5752	1.57%
2026-08-06	16.65	16.59	-0.06	-0.36%	16.38	16.79	32693	5409	1.47%
2026-08-05	16.79	16.65	-0.10	-0.60%	16.56	16.90	41908	6999	1.88%
2026-08-04	16.99	16.75	-0.09	-0.53%	16.54	16.99	41834	6989	1.88%
2026-08-03	15.80	16.84	1.16	7.40%	15.72	16.87	58949	9711	2.64%
2026-07-31	15.28	15.68	0.68	4.53%	15.16	15.68	43987	6813	1.97%
2026-07-30	15.31	15.00	-0.34	-2.22%	14.80	15.44	38032	5750	1.70%
2026-07-29	15.23	15.34	0.08	0.52%	15.11	15.45	41021	6279	1.84%
2026-07-28	14.88	15.26	0.26	1.73%	14.76	15.45	54410	8267	2.44%
2026-07-27	14.75	15.00	0.21	1.42%	14.31	15.08	42353	6238	1.90%
2026-07-24	14.76	14.79	-0.13	-0.87%	14.57	15.19	35901	5302	1.61%
2026-07-23	14.45	14.92	0.47	3.25%	14.42	15.12	46154	6867	2.07%
2026-07-22	14.49	14.45	-0.18	-1.23%	14.31	14.85	34756	5057	1.56%
2026-07-21	14.70	14.63	-0.07	-0.48%	13.76	14.75	50214	7196	2.25%
2026-07-20	14.77	14.70	0.02	0.14%	14.40	15.35	45859	6850	2.06%
2026-07-17	15.36	14.68	-0.68	-4.43%	14.57	15.58	42244	6335	1.89%
2026-07-16	15.13	15.36	0.10	0.66%	14.80	15.71	46215	7089	2.07%
2026-07-15	15.32	15.26	-0.29	-1.86%	15.11	15.79	53227	8165	2.39%
2026-07-14	16.01	15.55	-0.70	-4.31%	14.93	16.09	68667	10538	3.08%
2026-07-13	17.16	16.25	-2.79	-14.65%	15.86	17.65	103911	17029	4.66%
2026-07-10	18.10	19.04	0.47	2.53%	17.85	19.10	111700	20832	5.01%
2026-07-09	18.79	18.57	-1.03	-5.26%	18.00	18.90	111469	20599	5.00%
2026-07-08	18.87	19.60	0.43	2.24%	18.47	20.28	159570	31033	7.15%
2026-07-07	17.95	19.17	1.28	7.15%	17.61	20.55	144297	27653	6.47%
2026-07-06	16.81	17.89	1.07	6.36%	16.56	18.22	66090	11492	2.96%
2026-07-03	16.56	16.82	0.46	2.81%	16.37	16.88	29469	4923	1.32%
2026-07-02	16.47	16.36	-0.02	-0.12%	16.20	16.78	25981	4281	1.16%
2026-07-01	16.17	16.46	0.30	1.86%	16.17	16.69	29845	4908	1.34%
2026-06-30	16.08	16.16	0.08	0.50%	15.72	16.17	26284	4196	1.18%
2026-06-29	15.90	16.08	-0.08	-0.50%	15.61	16.15	28506	4531	1.28%
2026-06-26	16.68	16.16	-0.50	-3.00%	15.98	16.68	34411	5577	1.54%
2026-06-25	16.58	16.66	-0.08	-0.48%	16.48	17.20	33832	5693	1.52%
2026-06-24	17.77	16.74	-1.26	-7.00%	16.56	17.96	47594	8087	2.13%
2026-06-23	17.80	18.00	-0.05	-0.28%	17.78	18.30	36674	6605	1.64%
2026-06-22	18.27	18.05	-0.53	-2.85%	17.51	18.38	40994	7320	1.84%
2026-06-18	18.56	18.58	-0.22	-1.17%	18.10	18.80	37564	6911	1.68%
2026-06-17	19.10	18.80	-0.50	-2.59%	18.64	19.22	34881	6573	1.56%
2026-06-16	18.87	19.30	0.20	1.05%	18.30	19.34	45074	8488	2.02%
2026-06-15	19.43	19.10	0.30	1.60%	18.83	19.50	35528	6785	1.59%
2026-06-12	18.60	18.80	0.48	2.62%	18.21	19.39	44623	8446	2.00%
2026-06-11	18.34	18.32	-0.48	-2.55%	17.74	18.71	40308	7321	1.81%
2026-06-10	19.75	18.80	-1.20	-6.00%	18.56	20.64	61449	11829	2.75%
2026-06-09	20.15	20.00	0.00	0.00%	19.65	20.45	58876	11814	2.64%