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 |
|---|
| 2026-02-06 | 4.02 | 4.05 | 0.02 | 0.50% | 4.01 | 4.08 | 336607 | 13657.98 | 1.00% | 0.00 |
| 2026-02-05 | 4.07 | 4.03 | -0.05 | -1.23% | 4.02 | 4.08 | 282443 | 11431.82 | 0.84% | 0.00 |
| 2026-02-04 | 4.02 | 4.08 | 0.05 | 1.24% | 4.01 | 4.09 | 412087 | 16705.48 | 1.22% | 100.00 |
| 2026-02-03 | 4.03 | 4.03 | 0.05 | 1.26% | 4.00 | 4.07 | 321652 | 12968.28 | 0.95% | 21.00 |
| 2026-02-02 | 4.00 | 3.98 | -0.05 | -1.24% | 3.96 | 4.05 | 436229 | 17514.17 | 1.29% | 0.00 |
| 2026-01-30 | 4.09 | 4.03 | -0.08 | -1.95% | 3.99 | 4.10 | 479150 | 19323.86 | 1.42% | 16.00 |
| 2026-01-29 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.13 | 394174 | 16148.12 | 1.17% | 0.00 |
| 2026-01-28 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 350944 | 14308.99 | 1.04% | 0.00 |
| 2026-01-27 | 4.08 | 4.07 | -0.03 | -0.73% | 4.01 | 4.10 | 398993 | 16152.80 | 1.18% | 22.00 |
| 2026-01-26 | 4.14 | 4.10 | -0.05 | -1.20% | 4.07 | 4.16 | 428486 | 17595.23 | 1.27% | 0.00 |
| 2026-01-23 | 4.13 | 4.15 | 0.02 | 0.48% | 4.12 | 4.15 | 309203 | 12796.72 | 0.92% | 0.00 |
| 2026-01-22 | 4.11 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 296921 | 12239.02 | 0.88% | 0.00 |
| 2026-01-21 | 4.10 | 4.10 | -0.01 | -0.24% | 4.07 | 4.11 | 288384 | 11790.45 | 0.86% | 0.00 |
| 2026-01-20 | 4.06 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 370305 | 15170.28 | 1.10% | 0.00 |
| 2026-01-19 | 4.04 | 4.06 | 0.01 | 0.25% | 4.01 | 4.08 | 260611 | 10555.13 | 0.77% | 1.00 |
| 2026-01-16 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.12 | 475383 | 19340.92 | 1.41% | 0.00 |
| 2026-01-15 | 4.04 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 301196 | 12154.13 | 0.89% | 0.00 |
| 2026-01-14 | 4.06 | 4.05 | -0.01 | -0.25% | 4.03 | 4.12 | 450252 | 18345.35 | 1.34% | 0.00 |
| 2026-01-13 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 394541 | 16045.22 | 1.17% | 0.00 |
| 2026-01-12 | 4.05 | 4.08 | 0.03 | 0.74% | 4.03 | 4.08 | 417118 | 16925.37 | 1.24% | 5.00 |
| 2026-01-09 | 4.01 | 4.05 | 0.04 | 1.00% | 4.00 | 4.05 | 281479 | 11354.21 | 0.83% | 0.00 |
| 2026-01-08 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 237073 | 9512.43 | 0.70% | 5.00 |
| 2026-01-07 | 4.01 | 3.98 | -0.04 | -1.00% | 3.98 | 4.03 | 245943 | 9837.85 | 0.73% | 0.00 |
| 2026-01-06 | 3.95 | 4.02 | 0.07 | 1.77% | 3.94 | 4.03 | 375961 | 15057.53 | 1.12% | 90.00 |
| 2026-01-05 | 3.92 | 3.95 | 0.03 | 0.77% | 3.91 | 3.96 | 286517 | 11281.57 | 0.85% | 0.00 |
| 2025-12-31 | 3.93 | 3.92 | 0.00 | 0.00% | 3.91 | 3.94 | 145816 | 5723.90 | 0.43% | 0.00 |
| 2025-12-30 | 3.93 | 3.92 | -0.02 | -0.51% | 3.89 | 3.96 | 189710 | 7449.55 | 0.56% | 0.00 |
| 2025-12-29 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 3.98 | 210681 | 8302.16 | 0.62% | 0.00 |
| 2025-12-26 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 3.98 | 188662 | 7486.25 | 0.56% | 0.00 |
| 2025-12-25 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 3.98 | 171539 | 6794.17 | 0.51% | 0.00 |
| 2025-12-24 | 3.91 | 3.95 | 0.04 | 1.02% | 3.90 | 3.96 | 208562 | 8212.97 | 0.62% | 0.00 |
| 2025-12-23 | 3.94 | 3.91 | -0.03 | -0.76% | 3.90 | 3.95 | 190875 | 7478.78 | 0.57% | 0.00 |
| 2025-12-22 | 3.97 | 3.94 | -0.01 | -0.25% | 3.92 | 3.98 | 301950 | 11943.70 | 0.90% | 0.00 |
| 2025-12-19 | 3.90 | 3.95 | 0.05 | 1.28% | 3.89 | 3.96 | 231228 | 9099.25 | 0.69% | 5.00 |
| 2025-12-18 | 3.89 | 3.90 | -0.01 | -0.26% | 3.88 | 3.94 | 265939 | 10392.64 | 0.79% | 0.00 |
| 2025-12-17 | 3.88 | 3.91 | 0.02 | 0.51% | 3.84 | 3.92 | 287666 | 11149.84 | 0.85% | 0.00 |
| 2025-12-16 | 3.95 | 3.89 | -0.05 | -1.27% | 3.86 | 3.95 | 316890 | 12326.29 | 0.94% | 0.00 |
| 2025-12-15 | 3.96 | 3.94 | -0.04 | -1.01% | 3.93 | 3.99 | 330083 | 13073.28 | 0.98% | 0.00 |
| 2025-12-12 | 4.00 | 3.98 | 0.00 | 0.00% | 3.95 | 4.00 | 539047 | 21440.86 | 1.60% | 0.00 |
| 2025-12-11 | 4.08 | 3.98 | -0.10 | -2.45% | 3.98 | 4.08 | 385541 | 15502.72 | 1.14% | 3.00 |
| 2025-12-10 | 4.10 | 4.08 | -0.03 | -0.73% | 4.04 | 4.11 | 328131 | 13345.48 | 0.97% | 43.00 |
| 2025-12-09 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.17 | 216728 | 8947.59 | 0.64% | 9.00 |
| 2025-12-08 | 4.18 | 4.16 | -0.02 | -0.48% | 4.15 | 4.21 | 204187 | 8531.69 | 0.61% | 1.00 |
| 2025-12-05 | 4.15 | 4.18 | 0.04 | 0.97% | 4.12 | 4.19 | 171131 | 7125.66 | 0.51% | 1.00 |
| 2025-12-04 | 4.19 | 4.14 | -0.06 | -1.43% | 4.11 | 4.21 | 226352 | 9394.41 | 0.67% | 1.00 |
| 2025-12-03 | 4.24 | 4.20 | -0.05 | -1.18% | 4.18 | 4.26 | 230934 | 9731.57 | 0.68% | 1.00 |
| 2025-12-02 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.27 | 168719 | 7165.90 | 0.50% | 0.00 |
| 2025-12-01 | 4.25 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 190053 | 8107.32 | 0.56% | 0.00 |
| 2025-11-28 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.29 | 183868 | 7832.95 | 0.55% | 230.00 |
| 2025-11-27 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.24 | 158083 | 6682.67 | 0.47% | 24.00 |
| 2025-11-26 | 4.26 | 4.23 | -0.03 | -0.70% | 4.23 | 4.28 | 218499 | 9300.44 | 0.65% | 0.00 |
| 2025-11-25 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.29 | 215703 | 9210.33 | 0.64% | 0.00 |
| 2025-11-24 | 4.28 | 4.26 | -0.02 | -0.47% | 4.23 | 4.30 | 295784 | 12593.14 | 0.88% | 0.00 |
| 2025-11-21 | 4.41 | 4.28 | -0.17 | -3.82% | 4.27 | 4.44 | 516671 | 22403.26 | 1.53% | 0.00 |
| 2025-11-20 | 4.41 | 4.45 | 0.05 | 1.14% | 4.39 | 4.56 | 625646 | 28077.94 | 1.86% | 0.00 |
| 2025-11-19 | 4.43 | 4.40 | -0.04 | -0.90% | 4.38 | 4.45 | 234725 | 10345.07 | 0.70% | 0.00 |
| 2025-11-18 | 4.51 | 4.44 | -0.07 | -1.55% | 4.42 | 4.51 | 337745 | 15019.52 | 1.00% | 39.00 |
| 2025-11-17 | 4.46 | 4.51 | 0.05 | 1.12% | 4.44 | 4.51 | 350452 | 15698.89 | 1.04% | 0.00 |
| 2025-11-14 | 4.45 | 4.46 | -0.01 | -0.22% | 4.45 | 4.49 | 249087 | 11149.69 | 0.74% | 0.00 |
| 2025-11-13 | 4.46 | 4.47 | 0.02 | 0.45% | 4.43 | 4.47 | 241373 | 10748.37 | 0.72% | 0.00 |
| 2025-11-12 | 4.48 | 4.45 | -0.04 | -0.89% | 4.43 | 4.49 | 284891 | 12692.54 | 0.84% | 0.00 |
| 2025-11-11 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.52 | 371069 | 16613.06 | 1.10% | 0.00 |
| 2025-11-10 | 4.50 | 4.47 | -0.01 | -0.22% | 4.45 | 4.50 | 308868 | 13783.93 | 0.92% | 0.00 |
| 2025-11-07 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.56 | 558248 | 25090.09 | 1.66% | 0.00 |
| 2025-11-06 | 4.45 | 4.43 | -0.02 | -0.45% | 4.42 | 4.46 | 274302 | 12173.18 | 0.81% | 0.00 |
| 2025-11-05 | 4.41 | 4.45 | 0.02 | 0.45% | 4.39 | 4.46 | 296111 | 13142.25 | 0.88% | 0.00 |
| 2025-11-04 | 4.40 | 4.43 | 0.03 | 0.68% | 4.39 | 4.44 | 316689 | 13987.77 | 0.94% | 0.00 |
| 2025-11-03 | 4.37 | 4.40 | 0.04 | 0.92% | 4.36 | 4.41 | 252322 | 11069.05 | 0.75% | 0.00 |
| 2025-10-31 | 4.35 | 4.36 | 0.01 | 0.23% | 4.34 | 4.38 | 202484 | 8832.96 | 0.60% | 60.00 |
| 2025-10-30 | 4.40 | 4.35 | -0.05 | -1.14% | 4.35 | 4.40 | 219217 | 9594.06 | 0.65% | 0.00 |
| 2025-10-29 | 4.38 | 4.40 | 0.02 | 0.46% | 4.32 | 4.41 | 303455 | 13237.29 | 0.90% | 0.00 |
| 2025-10-28 | 4.41 | 4.38 | -0.05 | -1.13% | 4.38 | 4.44 | 285179 | 12559.75 | 0.85% | 0.00 |
| 2025-10-27 | 4.38 | 4.43 | 0.05 | 1.14% | 4.37 | 4.45 | 328542 | 14488.22 | 0.97% | 0.00 |
| 2025-10-24 | 4.40 | 4.38 | -0.03 | -0.68% | 4.36 | 4.41 | 224102 | 9814.14 | 0.66% | 0.00 |
| 2025-10-23 | 4.34 | 4.41 | 0.07 | 1.61% | 4.30 | 4.43 | 404781 | 17711.25 | 1.20% | 45.00 |
| 2025-10-22 | 4.34 | 4.34 | -0.01 | -0.23% | 4.33 | 4.36 | 189965 | 8252.10 | 0.56% | 85.00 |
| 2025-10-21 | 4.30 | 4.35 | 0.05 | 1.16% | 4.29 | 4.37 | 277431 | 12020.06 | 0.82% | 0.00 |
| 2025-10-20 | 4.31 | 4.30 | -0.01 | -0.23% | 4.27 | 4.32 | 213489 | 9169.72 | 0.63% | 0.00 |
| 2025-10-17 | 4.32 | 4.31 | -0.02 | -0.46% | 4.28 | 4.35 | 225333 | 9720.61 | 0.67% | 50.00 |
| 2025-10-16 | 4.38 | 4.33 | -0.06 | -1.37% | 4.32 | 4.39 | 255744 | 11107.06 | 0.76% | 0.00 |
深证大盘股票行情在线 K线走势图
碧水源(300070)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
