深水规院(301038)股票行情 深水规院股票行情 301038股票行情_爱股网
深水规院(301038)股票行情
深水规院(301038)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 |
|---|
| 2025-10-29 | 26.80 | 26.44 | -0.61 | -2.26% | 25.92 | 26.80 | 99883 | 26208.41 | 4.48% | 0.00 |
| 2025-10-28 | 27.50 | 27.05 | -0.08 | -0.29% | 26.78 | 27.77 | 119236 | 32397.11 | 5.35% | 1.00 |
| 2025-10-27 | 27.37 | 27.13 | -1.15 | -4.07% | 27.02 | 27.79 | 157108 | 42877.85 | 7.04% | 0.00 |
| 2025-10-24 | 28.47 | 28.28 | -3.07 | -9.79% | 27.60 | 29.60 | 264931 | 75202.52 | 11.88% | 24.00 |
| 2025-10-23 | 29.82 | 31.35 | 3.86 | 14.04% | 29.80 | 32.55 | 330774 | 103043.96 | 14.83% | 13.00 |
| 2025-10-22 | 26.22 | 27.49 | 1.62 | 6.26% | 25.80 | 29.88 | 196858 | 55695.43 | 8.82% | 0.00 |
| 2025-10-21 | 25.14 | 25.87 | 0.72 | 2.86% | 24.95 | 26.14 | 90050 | 23202.82 | 4.04% | 22.00 |
| 2025-10-20 | 24.73 | 25.15 | 0.50 | 2.03% | 24.72 | 25.29 | 33283 | 8325.46 | 1.49% | 0.00 |
| 2025-10-17 | 24.76 | 24.65 | -0.12 | -0.48% | 24.62 | 25.25 | 38588 | 9624.50 | 1.73% | 0.00 |
| 2025-10-16 | 25.45 | 24.77 | -0.81 | -3.17% | 24.54 | 25.54 | 49333 | 12277.82 | 2.21% | 0.00 |
| 2025-10-15 | 25.16 | 25.58 | 0.45 | 1.79% | 25.01 | 25.76 | 47007 | 11931.98 | 2.11% | 0.00 |
| 2025-10-14 | 25.72 | 25.13 | -0.37 | -1.45% | 24.94 | 26.18 | 57776 | 14761.79 | 2.59% | 0.00 |
| 2025-10-13 | 24.30 | 25.50 | -0.26 | -1.01% | 23.40 | 25.82 | 68844 | 17254.58 | 3.09% | 0.00 |
| 2025-10-10 | 24.90 | 25.76 | 0.96 | 3.87% | 24.58 | 26.25 | 99472 | 25554.62 | 4.46% | 0.00 |
| 2025-10-09 | 24.75 | 24.80 | -0.01 | -0.04% | 24.63 | 25.12 | 48520 | 12061.70 | 2.17% | 0.00 |
| 2025-09-30 | 25.02 | 24.81 | -0.09 | -0.36% | 24.75 | 25.28 | 43571 | 10870.05 | 1.95% | 3.00 |
| 2025-09-29 | 25.30 | 24.90 | -0.36 | -1.43% | 24.80 | 25.60 | 54757 | 13754.30 | 2.45% | 5.00 |
| 2025-09-26 | 25.50 | 25.26 | -0.43 | -1.67% | 25.18 | 26.26 | 62913 | 16163.44 | 2.82% | 0.00 |
| 2025-09-25 | 26.91 | 25.69 | -2.33 | -8.32% | 25.35 | 26.94 | 134474 | 34899.16 | 6.03% | 0.00 |
| 2025-09-24 | 30.00 | 28.02 | -3.04 | -9.79% | 27.94 | 30.09 | 175553 | 50294.67 | 7.87% | 9.00 |
| 2025-09-23 | 31.00 | 31.06 | 0.46 | 1.50% | 30.54 | 33.26 | 213950 | 68357.96 | 9.59% | 1.00 |
| 2025-09-22 | 29.00 | 30.60 | 2.25 | 7.94% | 28.10 | 30.80 | 181363 | 53693.98 | 8.13% | 9.00 |
| 2025-09-19 | 27.55 | 28.35 | 0.65 | 2.35% | 27.55 | 29.04 | 112211 | 32105.79 | 5.03% | 0.00 |
| 2025-09-18 | 27.92 | 27.70 | -0.33 | -1.18% | 27.44 | 28.70 | 76857 | 21641.61 | 3.45% | 0.00 |
| 2025-09-17 | 28.15 | 28.03 | -0.23 | -0.81% | 27.88 | 28.78 | 69043 | 19439.45 | 3.09% | 0.00 |
| 2025-09-16 | 28.50 | 28.26 | -0.32 | -1.12% | 27.94 | 28.50 | 51405 | 14484.54 | 2.30% | 0.00 |
| 2025-09-15 | 28.96 | 28.58 | -0.62 | -2.12% | 28.22 | 29.01 | 71882 | 20471.46 | 3.22% | 20.00 |
| 2025-09-12 | 28.20 | 29.20 | 0.90 | 3.18% | 28.09 | 29.81 | 124630 | 36303.28 | 5.59% | 8.00 |
| 2025-09-11 | 27.44 | 28.30 | 0.64 | 2.31% | 27.40 | 28.35 | 77549 | 21763.13 | 3.48% | 0.00 |
| 2025-09-10 | 27.19 | 27.66 | 0.39 | 1.43% | 27.19 | 27.84 | 55088 | 15200.31 | 2.47% | 0.00 |
| 2025-09-09 | 27.87 | 27.27 | -0.39 | -1.41% | 27.22 | 27.90 | 63783 | 17596.14 | 2.86% | 6.00 |
| 2025-09-08 | 28.02 | 27.66 | -1.80 | -6.11% | 27.00 | 28.65 | 126327 | 35044.50 | 5.66% | 6.00 |
| 2025-09-05 | 30.52 | 29.46 | -1.70 | -5.46% | 28.40 | 30.60 | 128662 | 37597.21 | 5.77% | 0.00 |
| 2025-09-04 | 28.69 | 31.16 | 2.36 | 8.19% | 28.69 | 32.48 | 195864 | 59889.57 | 8.78% | 0.00 |
| 2025-09-03 | 29.98 | 28.80 | -1.08 | -3.61% | 28.70 | 30.08 | 57578 | 16888.23 | 2.58% | 0.00 |
| 2025-09-02 | 30.82 | 29.88 | -1.13 | -3.64% | 29.62 | 31.04 | 78096 | 23477.60 | 3.50% | 0.00 |
| 2025-09-01 | 30.45 | 31.01 | 0.21 | 0.68% | 30.23 | 31.33 | 73868 | 22872.46 | 3.31% | 6.00 |
| 2025-08-29 | 30.90 | 30.80 | -0.16 | -0.52% | 30.50 | 31.90 | 97163 | 30240.02 | 4.36% | 5.00 |
| 2025-08-28 | 31.56 | 30.96 | -0.60 | -1.90% | 29.92 | 31.68 | 113571 | 34874.32 | 5.09% | 4.00 |
| 2025-08-27 | 32.03 | 31.56 | -0.50 | -1.56% | 31.55 | 32.40 | 104636 | 33384.93 | 4.69% | 3.00 |
| 2025-08-26 | 33.50 | 32.06 | -1.52 | -4.53% | 31.95 | 33.62 | 155504 | 50305.62 | 6.97% | 0.00 |
| 2025-08-25 | 34.61 | 33.58 | -0.52 | -1.52% | 33.55 | 35.96 | 215459 | 74820.52 | 9.66% | 11.00 |
| 2025-08-22 | 33.00 | 34.10 | -0.70 | -2.01% | 32.30 | 34.50 | 197659 | 65739.23 | 8.86% | 3.00 |
| 2025-08-21 | 36.40 | 34.80 | -0.05 | -0.14% | 34.80 | 37.37 | 215618 | 77921.40 | 9.67% | 4.00 |
| 2025-08-20 | 33.99 | 34.85 | -0.27 | -0.77% | 33.30 | 35.07 | 147864 | 50563.29 | 6.63% | 1.00 |
| 2025-08-19 | 35.76 | 35.12 | -1.03 | -2.85% | 34.80 | 37.45 | 213610 | 76894.32 | 9.58% | 27.00 |
| 2025-08-18 | 36.14 | 36.15 | -0.10 | -0.28% | 36.03 | 37.78 | 245609 | 90296.34 | 11.01% | 15.00 |
| 2025-08-15 | 35.00 | 36.25 | -0.39 | -1.06% | 33.75 | 37.09 | 233119 | 82965.97 | 10.45% | 25.00 |
| 2025-08-14 | 35.74 | 36.64 | 0.25 | 0.69% | 35.15 | 40.00 | 316898 | 119991.46 | 14.21% | 39.00 |
| 2025-08-13 | 35.66 | 36.39 | 1.26 | 3.59% | 34.72 | 38.02 | 292834 | 106249.75 | 13.13% | 11.00 |
| 2025-08-12 | 36.10 | 35.13 | -2.77 | -7.31% | 35.02 | 37.51 | 283122 | 101951.29 | 12.69% | 18.00 |
| 2025-08-11 | 35.10 | 37.90 | 2.92 | 8.35% | 33.04 | 39.98 | 388705 | 136922.58 | 17.42% | 16.00 |
| 2025-08-08 | 28.88 | 34.98 | 5.83 | 20.00% | 28.82 | 34.98 | 398478 | 127899.61 | 17.86% | 0.00 |
| 2025-08-07 | 28.56 | 29.15 | 0.04 | 0.14% | 28.20 | 29.99 | 178118 | 52082.67 | 7.98% | 2.00 |
| 2025-08-06 | 31.01 | 29.11 | -3.15 | -9.76% | 27.96 | 31.09 | 273075 | 81014.42 | 12.24% | 7.00 |
| 2025-08-05 | 30.09 | 32.26 | 1.91 | 6.29% | 29.00 | 32.36 | 267122 | 82686.93 | 11.97% | 2.00 |
| 2025-08-04 | 31.25 | 30.35 | -1.20 | -3.80% | 30.00 | 33.25 | 262874 | 83740.32 | 11.78% | 14.00 |
| 2025-08-01 | 29.60 | 31.55 | 0.95 | 3.10% | 29.21 | 33.28 | 267880 | 84937.98 | 12.01% | 8.00 |
| 2025-07-31 | 32.50 | 30.60 | -3.40 | -10.00% | 30.26 | 32.50 | 280447 | 87446.11 | 12.57% | 118.00 |
| 2025-07-30 | 30.00 | 34.00 | 3.33 | 10.86% | 29.02 | 35.28 | 391266 | 129004.61 | 17.54% | 17.00 |
| 2025-07-29 | 25.99 | 30.67 | 5.11 | 19.99% | 25.66 | 30.67 | 376464 | 105197.45 | 16.88% | 14.00 |
| 2025-07-28 | 26.00 | 25.56 | -1.14 | -4.27% | 24.80 | 26.36 | 234849 | 59814.05 | 10.53% | 15.00 |
| 2025-07-25 | 30.64 | 26.70 | -6.68 | -20.01% | 26.70 | 31.80 | 361787 | 105749.60 | 16.22% | 43.00 |
| 2025-07-24 | 27.00 | 33.38 | 5.56 | 19.99% | 26.75 | 33.38 | 456571 | 138760.67 | 20.47% | 7.00 |
| 2025-07-23 | 25.50 | 27.82 | 4.64 | 20.02% | 25.01 | 27.82 | 168384 | 45303.83 | 7.55% | 3.00 |
| 2025-07-22 | 22.00 | 23.18 | 3.86 | 19.98% | 21.24 | 23.18 | 325575 | 74146.28 | 14.59% | 14.00 |
| 2025-07-21 | 18.00 | 19.32 | 3.22 | 20.00% | 18.00 | 19.32 | 205688 | 38881.99 | 9.22% | 0.00 |
| 2025-07-18 | 15.80 | 16.10 | 0.38 | 2.42% | 15.55 | 16.50 | 104752 | 16781.76 | 4.70% | 0.00 |
| 2025-07-17 | 15.65 | 15.72 | 0.13 | 0.83% | 15.50 | 15.73 | 40637 | 6357.76 | 1.82% | 15.00 |
| 2025-07-16 | 15.62 | 15.59 | -0.14 | -0.89% | 15.46 | 15.82 | 52963 | 8257.69 | 2.37% | 0.00 |
| 2025-07-15 | 16.29 | 15.73 | -0.57 | -3.50% | 15.62 | 16.29 | 89994 | 14246.58 | 4.03% | 0.00 |
| 2025-07-14 | 16.70 | 16.30 | -0.49 | -2.92% | 16.21 | 16.78 | 85692 | 14070.04 | 3.84% | 12.00 |
| 2025-07-11 | 16.69 | 16.79 | -0.30 | -1.76% | 16.26 | 17.27 | 155235 | 25957.67 | 6.96% | 0.00 |
| 2025-07-10 | 16.25 | 17.09 | 0.25 | 1.48% | 15.37 | 17.12 | 217705 | 35003.87 | 9.76% | 0.00 |
| 2025-07-09 | 16.16 | 16.84 | 0.64 | 3.95% | 16.02 | 17.39 | 178790 | 30016.56 | 8.01% | 0.00 |
| 2025-07-08 | 16.20 | 16.20 | 0.06 | 0.37% | 16.00 | 16.30 | 74098 | 11964.79 | 3.32% | 16.00 |
| 2025-07-07 | 15.79 | 16.14 | 0.22 | 1.38% | 15.49 | 16.30 | 79164 | 12716.36 | 3.55% | 10.00 |
| 2025-07-04 | 16.53 | 15.92 | -0.50 | -3.05% | 15.90 | 17.02 | 121819 | 19942.68 | 5.46% | 10.00 |
| 2025-07-03 | 16.73 | 16.42 | -0.60 | -3.53% | 16.36 | 17.10 | 131766 | 21864.41 | 5.91% | 10.00 |
| 2025-07-02 | 16.81 | 17.02 | 0.71 | 4.35% | 16.57 | 17.50 | 207765 | 35259.28 | 9.31% | 0.00 |
深证大盘股票行情在线 K线走势图
深水规院(301038)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
