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 |
|---|
| 2025-08-01 | 4.64 | 4.62 | -0.01 | -0.22% | 4.59 | 4.65 | 300591 | 13878.75 | 0.88% | 0.00 |
| 2025-07-31 | 4.75 | 4.63 | -0.12 | -2.53% | 4.61 | 4.76 | 511003 | 23857.33 | 1.49% | 0.00 |
| 2025-07-30 | 4.76 | 4.75 | -0.04 | -0.84% | 4.71 | 4.80 | 503792 | 23967.63 | 1.47% | 0.00 |
| 2025-07-29 | 4.71 | 4.79 | 0.09 | 1.91% | 4.71 | 4.89 | 850644 | 40864.08 | 2.48% | 5.00 |
| 2025-07-28 | 4.74 | 4.70 | -0.05 | -1.05% | 4.68 | 4.75 | 437648 | 20584.29 | 1.27% | 0.00 |
| 2025-07-25 | 4.79 | 4.75 | -0.05 | -1.04% | 4.74 | 4.81 | 599042 | 28575.03 | 1.74% | 0.00 |
| 2025-07-24 | 4.72 | 4.80 | 0.06 | 1.27% | 4.70 | 4.81 | 765058 | 36555.36 | 2.23% | 10.00 |
| 2025-07-23 | 4.87 | 4.74 | -0.08 | -1.66% | 4.74 | 4.90 | 825229 | 39589.54 | 2.40% | 30.00 |
| 2025-07-22 | 4.72 | 4.82 | 0.16 | 3.43% | 4.63 | 4.85 | 1293392 | 61558.71 | 3.77% | 101.00 |
| 2025-07-21 | 4.68 | 4.66 | 0.14 | 3.10% | 4.64 | 4.85 | 1380879 | 65225.84 | 4.02% | 0.00 |
| 2025-07-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.54 | 262841 | 11865.04 | 0.77% | 0.00 |
| 2025-07-17 | 4.50 | 4.51 | 0.00 | 0.00% | 4.48 | 4.52 | 225478 | 10144.78 | 0.66% | 0.00 |
| 2025-07-16 | 4.52 | 4.51 | 0.00 | 0.00% | 4.49 | 4.54 | 179869 | 8121.01 | 0.52% | 0.00 |
| 2025-07-15 | 4.59 | 4.51 | -0.07 | -1.53% | 4.48 | 4.59 | 353200 | 15948.92 | 1.03% | 0.00 |
| 2025-07-14 | 4.61 | 4.58 | -0.02 | -0.43% | 4.58 | 4.62 | 221627 | 10192.64 | 0.65% | 1.00 |
| 2025-07-11 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 280950 | 12917.84 | 0.82% | 0.00 |
| 2025-07-10 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.60 | 302192 | 13822.01 | 0.88% | 2.00 |
| 2025-07-09 | 4.55 | 4.55 | 0.00 | 0.00% | 4.54 | 4.61 | 315045 | 14404.53 | 0.92% | 0.00 |
| 2025-07-08 | 4.52 | 4.55 | 0.04 | 0.89% | 4.51 | 4.56 | 251808 | 11424.82 | 0.73% | 0.00 |
| 2025-07-07 | 4.50 | 4.51 | 0.01 | 0.22% | 4.49 | 4.52 | 150567 | 6789.96 | 0.44% | 0.00 |
| 2025-07-04 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.57 | 222923 | 10099.79 | 0.65% | 1.00 |
| 2025-07-03 | 4.56 | 4.54 | -0.03 | -0.66% | 4.52 | 4.57 | 196600 | 8919.81 | 0.57% | 1.00 |
| 2025-07-02 | 4.50 | 4.57 | 0.08 | 1.78% | 4.49 | 4.60 | 384684 | 17508.00 | 1.12% | 0.00 |
| 2025-07-01 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.51 | 172584 | 7728.15 | 0.50% | 0.00 |
| 2025-06-30 | 4.50 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 193554 | 8704.54 | 0.56% | 0.00 |
| 2025-06-27 | 4.52 | 4.48 | 0.02 | 0.45% | 4.48 | 4.56 | 249388 | 11268.59 | 0.73% | 0.00 |
| 2025-06-26 | 4.50 | 4.46 | -0.05 | -1.11% | 4.46 | 4.51 | 196640 | 8816.88 | 0.57% | 0.00 |
| 2025-06-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.43 | 4.51 | 234587 | 10484.08 | 0.68% | 78.00 |
| 2025-06-24 | 4.37 | 4.45 | 0.09 | 2.06% | 4.36 | 4.46 | 223645 | 9903.01 | 0.65% | 2.00 |
| 2025-06-23 | 4.31 | 4.36 | 0.04 | 0.93% | 4.31 | 4.37 | 144540 | 6283.80 | 0.42% | 0.00 |
| 2025-06-20 | 4.34 | 4.32 | -0.01 | -0.23% | 4.32 | 4.36 | 120785 | 5236.73 | 0.35% | 0.00 |
| 2025-06-19 | 4.38 | 4.33 | -0.06 | -1.37% | 4.32 | 4.39 | 183844 | 7997.73 | 0.54% | 0.00 |
| 2025-06-18 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.44 | 156756 | 6892.12 | 0.46% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
