帝欧水华(002798)股票行情
帝欧水华(002798)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 6.49 | 6.49 | 0.06 | 0.93% | 6.34 | 6.56 | 111557 | 7211.77 | 2.53% |
| 2026-02-02 | 6.47 | 6.43 | -0.09 | -1.38% | 6.41 | 6.56 | 86681 | 5604.04 | 1.96% |
| 2026-01-30 | 6.50 | 6.52 | 0.00 | 0.00% | 6.40 | 6.58 | 83484 | 5416.86 | 1.89% |
| 2026-01-29 | 6.58 | 6.52 | -0.06 | -0.91% | 6.47 | 6.64 | 96144 | 6309.10 | 2.18% |
| 2026-01-28 | 6.74 | 6.58 | -0.14 | -2.08% | 6.54 | 6.74 | 94655 | 6243.86 | 2.15% |
| 2026-01-27 | 6.79 | 6.72 | -0.04 | -0.59% | 6.56 | 6.84 | 108214 | 7223.87 | 2.45% |
| 2026-01-26 | 7.21 | 6.76 | -0.41 | -5.72% | 6.63 | 7.22 | 250202 | 17048.68 | 5.67% |
| 2026-01-23 | 7.27 | 7.17 | -0.15 | -2.05% | 7.14 | 7.36 | 149246 | 10743.03 | 3.38% |
| 2026-01-22 | 7.31 | 7.32 | 0.13 | 1.81% | 7.12 | 7.41 | 205181 | 14923.09 | 4.65% |
| 2026-01-21 | 6.81 | 7.19 | 0.43 | 6.36% | 6.76 | 7.29 | 269272 | 19115.67 | 6.10% |
| 2026-01-20 | 6.76 | 6.76 | 0.01 | 0.15% | 6.74 | 6.95 | 132481 | 9055.19 | 3.00% |
| 2026-01-19 | 6.58 | 6.75 | 0.17 | 2.58% | 6.53 | 6.79 | 93170 | 6241.26 | 2.11% |
| 2026-01-16 | 6.50 | 6.58 | 0.11 | 1.70% | 6.46 | 6.84 | 112107 | 7370.84 | 2.54% |
| 2026-01-15 | 6.45 | 6.47 | 0.01 | 0.15% | 6.36 | 6.52 | 80866 | 5199.46 | 1.83% |
| 2026-01-14 | 6.40 | 6.46 | 0.08 | 1.25% | 6.37 | 6.63 | 134007 | 8714.46 | 3.04% |
| 2026-01-13 | 6.44 | 6.38 | -0.05 | -0.78% | 6.35 | 6.55 | 119595 | 7704.52 | 2.71% |
| 2026-01-12 | 6.16 | 6.43 | 0.27 | 4.38% | 6.13 | 6.58 | 134521 | 8583.46 | 3.05% |
| 2026-01-09 | 6.18 | 6.16 | 0.00 | 0.00% | 6.05 | 6.18 | 90338 | 5515.61 | 2.05% |
| 2026-01-08 | 5.97 | 6.16 | 0.16 | 2.67% | 5.91 | 6.28 | 114238 | 6960.91 | 2.59% |
| 2026-01-07 | 5.82 | 6.00 | 0.17 | 2.92% | 5.77 | 6.10 | 126576 | 7593.62 | 2.87% |
| 2026-01-06 | 5.78 | 5.83 | 0.07 | 1.22% | 5.76 | 6.01 | 77102 | 4531.54 | 1.75% |
| 2026-01-05 | 5.75 | 5.76 | 0.03 | 0.52% | 5.70 | 5.82 | 48522 | 2796.42 | 1.10% |
| 2025-12-31 | 5.66 | 5.73 | 0.08 | 1.42% | 5.60 | 5.75 | 41312 | 2344.23 | 0.94% |
| 2025-12-30 | 5.74 | 5.65 | -0.10 | -1.74% | 5.64 | 5.75 | 47230 | 2682.10 | 1.07% |
| 2025-12-29 | 5.75 | 5.75 | 0.00 | 0.00% | 5.70 | 5.80 | 38569 | 2219.17 | 0.87% |
| 2025-12-26 | 5.80 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 40860 | 2360.30 | 0.93% |
| 2025-12-25 | 5.87 | 5.79 | -0.03 | -0.52% | 5.76 | 5.87 | 37669 | 2182.31 | 0.85% |
| 2025-12-24 | 5.77 | 5.82 | 0.07 | 1.22% | 5.72 | 5.84 | 37338 | 2166.22 | 0.85% |
| 2025-12-23 | 5.81 | 5.75 | -0.06 | -1.03% | 5.69 | 5.84 | 42069 | 2409.07 | 0.95% |
| 2025-12-22 | 5.89 | 5.81 | -0.07 | -1.19% | 5.78 | 5.95 | 52129 | 3052.45 | 1.18% |
| 2025-12-19 | 5.87 | 5.88 | 0.06 | 1.03% | 5.75 | 5.90 | 49231 | 2874.18 | 1.12% |
| 2025-12-18 | 5.65 | 5.82 | 0.17 | 3.01% | 5.62 | 5.86 | 56303 | 3256.43 | 1.28% |
| 2025-12-17 | 5.64 | 5.65 | 0.04 | 0.71% | 5.49 | 5.69 | 62714 | 3515.65 | 1.42% |
| 2025-12-16 | 5.74 | 5.61 | -0.14 | -2.43% | 5.60 | 5.80 | 55124 | 3121.22 | 1.25% |
| 2025-12-15 | 5.71 | 5.75 | 0.05 | 0.88% | 5.61 | 5.76 | 52133 | 2969.97 | 1.18% |
| 2025-12-12 | 5.73 | 5.70 | 0.02 | 0.35% | 5.63 | 5.81 | 52531 | 3015.74 | 1.19% |
| 2025-12-11 | 5.86 | 5.68 | -0.19 | -3.24% | 5.68 | 5.94 | 60196 | 3466.68 | 1.36% |
| 2025-12-10 | 5.89 | 5.87 | -0.02 | -0.34% | 5.81 | 5.96 | 46870 | 2754.98 | 1.06% |
| 2025-12-09 | 6.06 | 5.89 | -0.16 | -2.64% | 5.88 | 6.07 | 55442 | 3295.20 | 1.26% |
| 2025-12-08 | 6.05 | 6.05 | 0.04 | 0.67% | 5.94 | 6.05 | 48317 | 2903.76 | 1.09% |
| 2025-12-05 | 6.02 | 6.01 | 0.01 | 0.17% | 5.94 | 6.02 | 53788 | 3220.40 | 1.22% |
| 2025-12-04 | 6.10 | 6.00 | -0.10 | -1.64% | 6.00 | 6.10 | 56539 | 3409.09 | 1.28% |
| 2025-12-03 | 6.13 | 6.10 | -0.06 | -0.97% | 6.08 | 6.20 | 48707 | 2973.42 | 1.10% |
| 2025-12-02 | 6.21 | 6.16 | -0.06 | -0.96% | 6.11 | 6.21 | 58721 | 3603.95 | 1.33% |
| 2025-12-01 | 6.34 | 6.22 | -0.09 | -1.43% | 6.19 | 6.39 | 55672 | 3490.31 | 1.26% |
| 2025-11-28 | 6.29 | 6.31 | 0.03 | 0.48% | 6.21 | 6.31 | 43458 | 2719.18 | 0.98% |
| 2025-11-27 | 6.28 | 6.28 | -0.02 | -0.32% | 6.23 | 6.33 | 34615 | 2174.57 | 0.78% |
| 2025-11-26 | 6.30 | 6.30 | 0.00 | 0.00% | 6.26 | 6.40 | 50567 | 3203.69 | 1.15% |
| 2025-11-25 | 6.18 | 6.30 | 0.10 | 1.61% | 6.17 | 6.33 | 47717 | 2999.33 | 1.08% |
| 2025-11-24 | 6.20 | 6.20 | 0.07 | 1.14% | 6.11 | 6.25 | 60766 | 3756.59 | 1.38% |
| 2025-11-21 | 6.44 | 6.13 | -0.32 | -4.96% | 6.13 | 6.46 | 95043 | 5939.26 | 2.15% |
| 2025-11-20 | 6.44 | 6.45 | 0.01 | 0.16% | 6.38 | 6.50 | 45011 | 2900.31 | 1.02% |
| 2025-11-19 | 6.55 | 6.44 | -0.10 | -1.53% | 6.40 | 6.55 | 61758 | 3992.64 | 1.40% |
| 2025-11-18 | 6.55 | 6.54 | -0.01 | -0.15% | 6.46 | 6.59 | 50481 | 3288.48 | 1.14% |
| 2025-11-17 | 6.60 | 6.55 | -0.01 | -0.15% | 6.52 | 6.64 | 40679 | 2668.31 | 0.92% |
| 2025-11-14 | 6.55 | 6.56 | 0.02 | 0.31% | 6.48 | 6.60 | 45489 | 2991.22 | 1.03% |
| 2025-11-13 | 6.58 | 6.54 | -0.05 | -0.76% | 6.48 | 6.59 | 63414 | 4135.62 | 1.44% |
| 2025-11-12 | 6.68 | 6.59 | -0.05 | -0.75% | 6.53 | 6.68 | 48266 | 3183.33 | 1.09% |
| 2025-11-11 | 6.55 | 6.64 | 0.09 | 1.37% | 6.51 | 6.68 | 77587 | 5133.59 | 1.76% |
| 2025-11-10 | 6.46 | 6.55 | 0.09 | 1.39% | 6.43 | 6.56 | 82023 | 5356.13 | 1.86% |
| 2025-11-07 | 6.53 | 6.46 | -0.04 | -0.62% | 6.45 | 6.54 | 45915 | 2982.77 | 1.04% |
| 2025-11-06 | 6.50 | 6.50 | 0.02 | 0.31% | 6.39 | 6.51 | 61692 | 3984.48 | 1.40% |
| 2025-11-05 | 6.40 | 6.48 | 0.04 | 0.62% | 6.35 | 6.51 | 65756 | 4259.51 | 1.49% |
| 2025-11-04 | 6.45 | 6.44 | 0.03 | 0.47% | 6.32 | 6.45 | 85153 | 5455.79 | 1.93% |
| 2025-11-03 | 6.33 | 6.41 | 0.10 | 1.58% | 6.30 | 6.46 | 90261 | 5770.20 | 2.05% |
| 2025-10-31 | 6.06 | 6.31 | 0.25 | 4.13% | 6.06 | 6.32 | 98755 | 6145.03 | 2.24% |
| 2025-10-30 | 6.06 | 6.06 | 0.00 | 0.00% | 6.01 | 6.12 | 67179 | 4082.91 | 1.52% |
| 2025-10-29 | 6.30 | 6.06 | -0.27 | -4.27% | 6.01 | 6.34 | 140139 | 8567.82 | 3.18% |
| 2025-10-28 | 6.29 | 6.33 | 0.01 | 0.16% | 6.25 | 6.36 | 41209 | 2601.73 | 0.93% |
| 2025-10-27 | 6.40 | 6.32 | 0.02 | 0.32% | 6.22 | 6.40 | 51700 | 3255.66 | 1.17% |
| 2025-10-24 | 6.25 | 6.30 | 0.06 | 0.96% | 6.22 | 6.34 | 42741 | 2689.78 | 0.97% |
| 2025-10-23 | 6.25 | 6.24 | -0.03 | -0.48% | 6.16 | 6.28 | 36961 | 2289.72 | 0.84% |
| 2025-10-22 | 6.18 | 6.27 | 0.08 | 1.29% | 6.17 | 6.32 | 48848 | 3059.89 | 1.11% |
| 2025-10-21 | 6.01 | 6.19 | 0.15 | 2.48% | 5.99 | 6.20 | 47231 | 2885.11 | 1.07% |
| 2025-10-20 | 6.15 | 6.04 | -0.01 | -0.17% | 5.99 | 6.15 | 51466 | 3115.62 | 1.17% |
| 2025-10-17 | 6.16 | 6.05 | -0.11 | -1.79% | 6.04 | 6.22 | 87716 | 5366.32 | 1.99% |
| 2025-10-16 | 6.32 | 6.16 | -0.14 | -2.22% | 6.15 | 6.35 | 67646 | 4219.36 | 1.53% |
| 2025-10-15 | 6.30 | 6.30 | -0.03 | -0.47% | 6.25 | 6.37 | 65512 | 4122.36 | 1.48% |
| 2025-10-14 | 6.39 | 6.33 | -0.06 | -0.94% | 6.30 | 6.49 | 82655 | 5284.09 | 1.87% |
| 2025-10-13 | 6.38 | 6.39 | -0.20 | -3.03% | 6.24 | 6.47 | 119867 | 7628.56 | 2.72% |
深证大盘股票行情在线 K线走势图
帝欧水华(002798)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
