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 |
|---|
| 2025-03-31 | 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 |
| 2025-02-18 | 4.96 | 4.80 | -0.18 | -3.61% | 4.78 | 4.97 | 373892 | 18178.35 | 1.09% | 63.00 |
| 2025-02-17 | 4.88 | 4.98 | 0.12 | 2.47% | 4.88 | 5.04 | 496350 | 24649.51 | 1.45% | 0.00 |
| 2025-02-14 | 4.89 | 4.86 | -0.04 | -0.82% | 4.83 | 4.93 | 283655 | 13790.48 | 0.83% | 31.00 |
| 2025-02-13 | 4.94 | 4.90 | -0.04 | -0.81% | 4.88 | 4.97 | 323305 | 15931.29 | 0.94% | 0.00 |
| 2025-02-12 | 4.87 | 4.94 | 0.06 | 1.23% | 4.85 | 4.94 | 244945 | 11999.53 | 0.71% | 20.00 |
| 2025-02-11 | 4.93 | 4.88 | -0.04 | -0.81% | 4.83 | 4.93 | 243357 | 11833.05 | 0.71% | 0.00 |
| 2025-02-10 | 4.90 | 4.92 | 0.03 | 0.61% | 4.88 | 4.94 | 280435 | 13764.59 | 0.82% | 0.00 |
| 2025-02-07 | 4.77 | 4.89 | 0.12 | 2.52% | 4.75 | 4.95 | 405648 | 19764.29 | 1.18% | 0.00 |
| 2025-02-06 | 4.68 | 4.77 | 0.09 | 1.92% | 4.64 | 4.79 | 273280 | 12935.63 | 0.80% | 0.00 |
| 2025-02-05 | 4.67 | 4.68 | 0.06 | 1.30% | 4.63 | 4.71 | 206409 | 9645.97 | 0.60% | 0.00 |
| 2025-01-27 | 4.68 | 4.62 | -0.07 | -1.49% | 4.62 | 4.76 | 266424 | 12462.79 | 0.78% | 20.00 |
| 2025-01-24 | 4.67 | 4.69 | 0.03 | 0.64% | 4.63 | 4.73 | 249354 | 11673.38 | 0.73% | 0.00 |
| 2025-01-23 | 4.68 | 4.66 | 0.02 | 0.43% | 4.65 | 4.79 | 327373 | 15485.56 | 0.95% | 7.00 |
| 2025-01-22 | 4.70 | 4.64 | -0.07 | -1.49% | 4.62 | 4.70 | 193121 | 8974.25 | 0.56% | 7.00 |
| 2025-01-21 | 4.76 | 4.71 | -0.02 | -0.42% | 4.67 | 4.77 | 206833 | 9738.75 | 0.60% | 0.00 |
| 2025-01-20 | 4.78 | 4.73 | -0.03 | -0.63% | 4.69 | 4.82 | 231563 | 10982.89 | 0.67% | 0.00 |
| 2025-01-17 | 4.73 | 4.76 | 0.01 | 0.21% | 4.68 | 4.78 | 208743 | 9905.31 | 0.61% | 0.00 |
| 2025-01-16 | 4.75 | 4.75 | 0.02 | 0.42% | 4.71 | 4.86 | 276055 | 13214.95 | 0.80% | 0.00 |
| 2025-01-15 | 4.79 | 4.73 | -0.06 | -1.25% | 4.70 | 4.81 | 235106 | 11132.82 | 0.68% | 0.00 |
| 2025-01-14 | 4.63 | 4.79 | 0.17 | 3.68% | 4.62 | 4.80 | 315171 | 14902.60 | 0.92% | 27.00 |
| 2025-01-13 | 4.54 | 4.62 | 0.03 | 0.65% | 4.48 | 4.63 | 260319 | 11903.17 | 0.76% | 0.00 |
| 2025-01-10 | 4.69 | 4.59 | -0.11 | -2.34% | 4.59 | 4.74 | 201611 | 9407.69 | 0.59% | 0.00 |
| 2025-01-09 | 4.68 | 4.70 | 0.00 | 0.00% | 4.66 | 4.73 | 212048 | 9976.48 | 0.62% | 29.00 |
| 2025-01-08 | 4.78 | 4.70 | -0.09 | -1.88% | 4.57 | 4.79 | 330574 | 15463.65 | 0.96% | 0.00 |
| 2025-01-07 | 4.72 | 4.79 | 0.08 | 1.70% | 4.66 | 4.80 | 240801 | 11377.98 | 0.70% | 0.00 |
| 2025-01-06 | 4.75 | 4.71 | -0.04 | -0.84% | 4.65 | 4.78 | 281704 | 13242.61 | 0.82% | 33.00 |
| 2025-01-03 | 4.90 | 4.75 | -0.15 | -3.06% | 4.74 | 4.94 | 387052 | 18664.91 | 1.13% | 15.00 |
| 2025-01-02 | 5.07 | 4.90 | -0.16 | -3.16% | 4.85 | 5.12 | 452214 | 22541.01 | 1.32% | 0.00 |
| 2024-12-31 | 5.28 | 5.06 | -0.22 | -4.17% | 5.05 | 5.34 | 390193 | 20163.08 | 1.14% | 0.00 |
| 2024-12-30 | 5.28 | 5.28 | -0.02 | -0.38% | 5.22 | 5.30 | 213473 | 11217.63 | 0.62% | 0.00 |
| 2024-12-27 | 5.27 | 5.30 | 0.06 | 1.15% | 5.25 | 5.37 | 277781 | 14786.09 | 0.81% | 0.00 |
| 2024-12-26 | 5.23 | 5.24 | -0.01 | -0.19% | 5.21 | 5.28 | 216343 | 11363.68 | 0.63% | 0.00 |
| 2024-12-25 | 5.34 | 5.25 | -0.09 | -1.69% | 5.18 | 5.35 | 358816 | 18798.14 | 1.04% | 0.00 |
| 2024-12-24 | 5.30 | 5.34 | 0.04 | 0.75% | 5.30 | 5.39 | 231569 | 12388.04 | 0.67% | 30.00 |
| 2024-12-23 | 5.42 | 5.30 | -0.13 | -2.39% | 5.30 | 5.43 | 338238 | 18123.55 | 0.98% | 0.00 |
| 2024-12-20 | 5.49 | 5.43 | -0.07 | -1.27% | 5.41 | 5.52 | 340886 | 18569.62 | 0.99% | 0.00 |
| 2024-12-19 | 5.40 | 5.50 | 0.00 | 0.00% | 5.36 | 5.53 | 377742 | 20578.48 | 1.10% | 1.00 |
| 2024-12-18 | 5.63 | 5.50 | 0.07 | 1.29% | 5.49 | 5.72 | 603186 | 33862.34 | 1.76% | 0.00 |
| 2024-12-17 | 5.57 | 5.43 | -0.15 | -2.69% | 5.41 | 5.60 | 413395 | 22621.65 | 1.20% | 0.00 |
| 2024-12-16 | 5.65 | 5.58 | -0.08 | -1.41% | 5.55 | 5.71 | 399728 | 22468.43 | 1.16% | 0.00 |
| 2024-12-13 | 5.85 | 5.66 | -0.21 | -3.58% | 5.65 | 5.85 | 594002 | 34106.04 | 1.73% | 0.00 |
| 2024-12-12 | 5.90 | 5.87 | -0.04 | -0.68% | 5.74 | 5.91 | 603132 | 35136.87 | 1.76% | 13.00 |
| 2024-12-11 | 5.86 | 5.91 | 0.01 | 0.17% | 5.85 | 5.96 | 502404 | 29670.93 | 1.46% | 0.00 |
| 2024-12-10 | 6.10 | 5.90 | 0.00 | 0.00% | 5.89 | 6.19 | 1021856 | 61887.65 | 2.98% | 38.00 |
| 2024-12-09 | 5.97 | 5.90 | -0.07 | -1.17% | 5.85 | 6.05 | 511472 | 30348.04 | 1.49% | 43.00 |
| 2024-12-06 | 5.80 | 5.97 | 0.16 | 2.75% | 5.79 | 6.04 | 805476 | 48009.34 | 2.35% | 55.00 |
| 2024-12-05 | 5.84 | 5.81 | -0.01 | -0.17% | 5.79 | 5.86 | 388026 | 22560.82 | 1.13% | 98.00 |
| 2024-12-04 | 5.95 | 5.82 | -0.19 | -3.16% | 5.81 | 5.97 | 585120 | 34434.32 | 1.70% | 0.00 |
| 2024-12-03 | 5.96 | 6.01 | 0.12 | 2.04% | 5.80 | 6.03 | 872166 | 51749.60 | 2.54% | 37.00 |
| 2024-12-02 | 5.89 | 5.89 | 0.03 | 0.51% | 5.81 | 5.94 | 626556 | 36785.02 | 1.82% | 125.00 |
| 2024-11-29 | 5.75 | 5.86 | 0.06 | 1.03% | 5.66 | 5.89 | 668652 | 38698.37 | 1.95% | 16.00 |
深证大盘股票行情在线 K线走势图
