碧水源(300070)股票行情
碧水源(300070)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 |
|---|
| 2025-06-17 | 4.43 | 4.44 | 0.01 | 0.23% | 4.41 | 4.45 | 123689 | 5481.98 | 0.36% | 0.00 |
| 2025-06-16 | 4.42 | 4.43 | 0.00 | 0.00% | 4.41 | 4.45 | 147240 | 6516.68 | 0.43% | 0.00 |
| 2025-06-13 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.49 | 207372 | 9223.75 | 0.60% | 231.00 |
| 2025-06-12 | 4.52 | 4.49 | -0.04 | -0.88% | 4.46 | 4.52 | 165148 | 7420.03 | 0.48% | 0.00 |
| 2025-06-11 | 4.48 | 4.53 | 0.05 | 1.12% | 4.46 | 4.54 | 202488 | 9141.11 | 0.59% | 20.00 |
| 2025-06-10 | 4.52 | 4.48 | -0.03 | -0.67% | 4.45 | 4.52 | 178358 | 8002.80 | 0.52% | 0.00 |
| 2025-06-09 | 4.51 | 4.51 | 0.02 | 0.45% | 4.49 | 4.53 | 147061 | 6628.92 | 0.43% | 0.00 |
| 2025-06-06 | 4.52 | 4.49 | -0.02 | -0.44% | 4.48 | 4.53 | 121655 | 5467.95 | 0.35% | 0.00 |
| 2025-06-05 | 4.52 | 4.51 | -0.01 | -0.22% | 4.48 | 4.53 | 154006 | 6926.48 | 0.45% | 0.00 |
| 2025-06-04 | 4.49 | 4.52 | 0.02 | 0.44% | 4.48 | 4.54 | 173432 | 7833.10 | 0.50% | 1.00 |
| 2025-06-03 | 4.49 | 4.50 | -0.05 | -1.10% | 4.47 | 4.52 | 280402 | 12595.16 | 0.82% | 0.00 |
| 2025-05-30 | 4.62 | 4.55 | 0.02 | 0.44% | 4.53 | 4.70 | 478469 | 22115.80 | 1.39% | 0.00 |
| 2025-05-29 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 202636 | 9125.28 | 0.59% | 22.00 |
| 2025-05-28 | 4.43 | 4.47 | 0.04 | 0.90% | 4.42 | 4.53 | 207446 | 9303.39 | 0.60% | 0.00 |
| 2025-05-27 | 4.41 | 4.43 | 0.02 | 0.45% | 4.38 | 4.44 | 118877 | 5238.14 | 0.35% | 0.00 |
| 2025-05-26 | 4.37 | 4.41 | 0.05 | 1.15% | 4.37 | 4.43 | 126781 | 5585.15 | 0.37% | 0.00 |
| 2025-05-23 | 4.44 | 4.36 | -0.07 | -1.58% | 4.36 | 4.46 | 155691 | 6871.27 | 0.45% | 7.00 |
| 2025-05-22 | 4.49 | 4.43 | -0.07 | -1.56% | 4.42 | 4.50 | 161237 | 7184.73 | 0.47% | 0.00 |
| 2025-05-21 | 4.51 | 4.50 | -0.02 | -0.44% | 4.49 | 4.52 | 127253 | 5728.42 | 0.37% | 0.00 |
| 2025-05-20 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.53 | 145893 | 6579.91 | 0.42% | 20.00 |
| 2025-05-19 | 4.46 | 4.51 | 0.04 | 0.89% | 4.44 | 4.52 | 192059 | 8629.91 | 0.56% | 0.00 |
| 2025-05-16 | 4.48 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 141795 | 6344.25 | 0.41% | 60.00 |
| 2025-05-15 | 4.55 | 4.47 | -0.08 | -1.76% | 4.47 | 4.55 | 203004 | 9141.63 | 0.59% | 0.00 |
| 2025-05-14 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.59 | 219726 | 9979.25 | 0.64% | 3.00 |
| 2025-05-13 | 4.59 | 4.55 | 0.00 | 0.00% | 4.52 | 4.60 | 214270 | 9747.04 | 0.62% | 0.00 |
| 2025-05-12 | 4.57 | 4.55 | 0.00 | 0.00% | 4.53 | 4.59 | 264040 | 12023.42 | 0.77% | 1.00 |
| 2025-05-09 | 4.61 | 4.55 | -0.07 | -1.52% | 4.54 | 4.63 | 186577 | 8540.27 | 0.54% | 0.00 |
| 2025-05-08 | 4.62 | 4.62 | -0.02 | -0.43% | 4.57 | 4.64 | 285958 | 13188.73 | 0.83% | 1.00 |
| 2025-05-07 | 4.56 | 4.64 | 0.11 | 2.43% | 4.55 | 4.72 | 500124 | 23194.05 | 1.46% | 100.00 |
| 2025-05-06 | 4.47 | 4.53 | 0.10 | 2.26% | 4.44 | 4.54 | 246631 | 11112.85 | 0.72% | 0.00 |
| 2025-04-30 | 4.43 | 4.43 | 0.01 | 0.23% | 4.42 | 4.47 | 161366 | 7168.01 | 0.47% | 0.00 |
| 2025-04-29 | 4.42 | 4.42 | 0.01 | 0.23% | 4.39 | 4.45 | 196663 | 8696.45 | 0.57% | 36.00 |
| 2025-04-28 | 4.52 | 4.41 | -0.09 | -2.00% | 4.39 | 4.52 | 210828 | 9332.23 | 0.61% | 0.00 |
| 2025-04-25 | 4.48 | 4.50 | 0.02 | 0.45% | 4.45 | 4.53 | 187492 | 8439.51 | 0.55% | 0.00 |
| 2025-04-24 | 4.50 | 4.48 | -0.02 | -0.44% | 4.45 | 4.51 | 143705 | 6436.09 | 0.42% | 0.00 |
| 2025-04-23 | 4.51 | 4.50 | 0.02 | 0.45% | 4.48 | 4.54 | 162654 | 7331.37 | 0.47% | 0.00 |
| 2025-04-22 | 4.44 | 4.48 | 0.03 | 0.67% | 4.43 | 4.49 | 139995 | 6249.00 | 0.41% | 0.00 |
| 2025-04-21 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.47 | 136902 | 6092.69 | 0.40% | 0.00 |
| 2025-04-18 | 4.43 | 4.44 | 0.00 | 0.00% | 4.40 | 4.46 | 134355 | 5953.56 | 0.39% | 0.00 |
| 2025-04-17 | 4.44 | 4.44 | -0.02 | -0.45% | 4.43 | 4.49 | 149958 | 6685.81 | 0.44% | 0.00 |
| 2025-04-16 | 4.43 | 4.46 | 0.02 | 0.45% | 4.37 | 4.47 | 206235 | 9122.37 | 0.60% | 0.00 |
| 2025-04-15 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.47 | 180759 | 8017.29 | 0.53% | 0.00 |
| 2025-04-14 | 4.54 | 4.47 | 0.02 | 0.45% | 4.45 | 4.54 | 204766 | 9191.03 | 0.60% | 0.00 |
| 2025-04-11 | 4.43 | 4.45 | 0.00 | 0.00% | 4.41 | 4.54 | 270644 | 12102.52 | 0.79% | 0.00 |
| 2025-04-10 | 4.53 | 4.45 | -0.01 | -0.22% | 4.45 | 4.55 | 342272 | 15393.83 | 1.00% | 1.00 |
| 2025-04-09 | 4.21 | 4.46 | 0.19 | 4.45% | 4.11 | 4.49 | 518724 | 22459.40 | 1.51% | 0.00 |
| 2025-04-08 | 4.17 | 4.27 | 0.19 | 4.66% | 4.16 | 4.35 | 544920 | 23304.82 | 1.59% | 0.00 |
| 2025-04-07 | 4.55 | 4.08 | -0.65 | -13.74% | 3.97 | 4.58 | 764209 | 32654.85 | 2.22% | 0.00 |
| 2025-04-03 | 4.66 | 4.73 | 0.04 | 0.85% | 4.63 | 4.76 | 239499 | 11303.53 | 0.70% | 0.00 |
| 2025-04-02 | 4.71 | 4.69 | -0.04 | -0.85% | 4.68 | 4.75 | 186426 | 8784.13 | 0.54% | 0.00 |
| 2025-04-01 | 4.72 | 4.73 | 0.03 | 0.64% | 4.70 | 4.75 | 202377 | 9563.30 | 0.59% | 0.00 |
| 2025-03-31 | 4.82 | 4.70 | -0.14 | -2.89% | 4.68 | 4.82 | 321027 | 15177.04 | 0.93% | 0.00 |
| 2025-03-28 | 4.87 | 4.84 | -0.03 | -0.62% | 4.80 | 4.92 | 267141 | 12957.09 | 0.78% | 0.00 |
| 2025-03-27 | 4.93 | 4.87 | -0.07 | -1.42% | 4.84 | 4.94 | 295182 | 14376.52 | 0.86% | 0.00 |
| 2025-03-26 | 4.98 | 4.94 | -0.06 | -1.20% | 4.93 | 4.98 | 413595 | 20454.31 | 1.20% | 0.00 |
| 2025-03-25 | 4.90 | 5.00 | 0.06 | 1.21% | 4.88 | 5.05 | 614625 | 30658.03 | 1.79% | 0.00 |
| 2025-03-24 | 4.86 | 4.94 | 0.09 | 1.86% | 4.77 | 5.03 | 741021 | 36326.55 | 2.16% | 0.00 |
| 2025-03-21 | 4.78 | 4.85 | 0.09 | 1.89% | 4.78 | 4.99 | 677300 | 33143.41 | 1.97% | 179.00 |
| 2025-03-20 | 4.77 | 4.76 | 0.00 | 0.00% | 4.74 | 4.80 | 184554 | 8809.59 | 0.54% | 0.00 |
| 2025-03-19 | 4.83 | 4.76 | -0.09 | -1.86% | 4.74 | 4.83 | 292094 | 13974.29 | 0.85% | 0.00 |
| 2025-03-18 | 4.88 | 4.85 | -0.02 | -0.41% | 4.84 | 4.91 | 245817 | 11956.61 | 0.72% | 0.00 |
| 2025-03-17 | 4.84 | 4.87 | 0.04 | 0.83% | 4.81 | 4.91 | 379979 | 18510.19 | 1.11% | 12.00 |
| 2025-03-14 | 4.71 | 4.83 | 0.11 | 2.33% | 4.68 | 4.84 | 436725 | 20898.19 | 1.27% | 32.00 |
| 2025-03-13 | 4.74 | 4.72 | -0.02 | -0.42% | 4.66 | 4.75 | 240636 | 11302.76 | 0.70% | 1.00 |
| 2025-03-12 | 4.79 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 214020 | 10171.36 | 0.62% | 0.00 |
| 2025-03-11 | 4.75 | 4.77 | 0.00 | 0.00% | 4.70 | 4.81 | 218423 | 10378.89 | 0.64% | 0.00 |
| 2025-03-10 | 4.72 | 4.77 | 0.03 | 0.63% | 4.70 | 4.86 | 320869 | 15280.49 | 0.93% | 0.00 |
| 2025-03-07 | 4.77 | 4.74 | -0.05 | -1.04% | 4.72 | 4.80 | 225171 | 10706.39 | 0.66% | 72.00 |
| 2025-03-06 | 4.70 | 4.79 | 0.11 | 2.35% | 4.69 | 4.80 | 329556 | 15679.77 | 0.96% | 1.00 |
| 2025-03-05 | 4.75 | 4.68 | -0.07 | -1.47% | 4.63 | 4.75 | 282411 | 13193.77 | 0.82% | 40.00 |
| 2025-03-04 | 4.72 | 4.75 | 0.00 | 0.00% | 4.66 | 4.76 | 272749 | 12844.32 | 0.79% | 12.00 |
| 2025-03-03 | 4.79 | 4.75 | -0.03 | -0.63% | 4.73 | 4.84 | 263714 | 12638.52 | 0.77% | 5.00 |
| 2025-02-28 | 4.87 | 4.78 | -0.10 | -2.05% | 4.77 | 4.89 | 313999 | 15128.74 | 0.91% | 0.00 |
| 2025-02-27 | 4.93 | 4.88 | -0.05 | -1.01% | 4.82 | 4.96 | 313062 | 15289.32 | 0.91% | 0.00 |
| 2025-02-26 | 4.90 | 4.93 | 0.01 | 0.20% | 4.90 | 4.95 | 268048 | 13190.89 | 0.78% | 0.00 |
| 2025-02-25 | 4.90 | 4.92 | -0.01 | -0.20% | 4.85 | 4.97 | 343989 | 16894.12 | 1.00% | 0.00 |
| 2025-02-24 | 4.86 | 4.93 | 0.10 | 2.07% | 4.86 | 5.12 | 646197 | 32241.75 | 1.88% | 0.00 |
| 2025-02-21 | 4.79 | 4.83 | 0.04 | 0.84% | 4.74 | 4.85 | 307356 | 14779.71 | 0.89% | 0.00 |
| 2025-02-20 | 4.83 | 4.79 | -0.04 | -0.83% | 4.75 | 4.83 | 263120 | 12597.84 | 0.77% | 1.00 |
| 2025-02-19 | 4.80 | 4.83 | 0.03 | 0.63% | 4.79 | 4.84 | 243835 | 11733.62 | 0.71% | 0.00 |
深证大盘股票行情在线 K线走势图
