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 |
|---|
| 2025-12-12 | 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 |
| 2025-10-15 | 4.37 | 4.39 | 0.02 | 0.46% | 4.36 | 4.39 | 227468 | 9955.07 | 0.67% | 0.00 |
| 2025-10-14 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.43 | 296679 | 13023.22 | 0.88% | 0.00 |
| 2025-10-13 | 4.34 | 4.39 | -0.03 | -0.68% | 4.29 | 4.41 | 342756 | 14897.39 | 1.02% | 0.00 |
| 2025-10-10 | 4.39 | 4.42 | 0.02 | 0.45% | 4.37 | 4.45 | 342761 | 15149.76 | 1.02% | 10.00 |
| 2025-10-09 | 4.38 | 4.40 | 0.03 | 0.69% | 4.37 | 4.41 | 267892 | 11773.52 | 0.79% | 3.00 |
| 2025-09-30 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.42 | 227678 | 9980.48 | 0.68% | 10.00 |
| 2025-09-29 | 4.36 | 4.40 | 0.04 | 0.92% | 4.30 | 4.41 | 275773 | 12045.46 | 0.82% | 0.00 |
| 2025-09-26 | 4.35 | 4.36 | -0.01 | -0.23% | 4.33 | 4.40 | 198155 | 8651.77 | 0.59% | 0.00 |
| 2025-09-25 | 4.33 | 4.37 | 0.03 | 0.69% | 4.30 | 4.38 | 284825 | 12371.12 | 0.84% | 0.00 |
| 2025-09-24 | 4.30 | 4.34 | 0.04 | 0.93% | 4.28 | 4.34 | 205377 | 8864.08 | 0.61% | 0.00 |
| 2025-09-23 | 4.37 | 4.30 | -0.07 | -1.60% | 4.25 | 4.37 | 330715 | 14211.92 | 0.98% | 0.00 |
| 2025-09-22 | 4.40 | 4.37 | -0.02 | -0.46% | 4.34 | 4.40 | 231826 | 10112.20 | 0.69% | 0.00 |
| 2025-09-19 | 4.42 | 4.39 | -0.04 | -0.90% | 4.37 | 4.45 | 321885 | 14159.92 | 0.95% | 0.00 |
| 2025-09-18 | 4.49 | 4.43 | -0.06 | -1.34% | 4.41 | 4.50 | 427324 | 19075.81 | 1.27% | 0.00 |
| 2025-09-17 | 4.47 | 4.49 | 0.00 | 0.00% | 4.45 | 4.53 | 405130 | 18201.11 | 1.20% | 102.00 |
| 2025-09-16 | 4.44 | 4.49 | 0.06 | 1.35% | 4.44 | 4.50 | 352226 | 15769.26 | 1.04% | 50.00 |
| 2025-09-15 | 4.46 | 4.43 | -0.04 | -0.89% | 4.42 | 4.50 | 298058 | 13255.36 | 0.88% | 0.00 |
| 2025-09-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.51 | 364436 | 16327.37 | 1.08% | 3.00 |
| 2025-09-11 | 4.42 | 4.48 | 0.07 | 1.59% | 4.38 | 4.48 | 352000 | 15592.68 | 1.04% | 18.00 |
| 2025-09-10 | 4.42 | 4.41 | 0.00 | 0.00% | 4.39 | 4.43 | 220926 | 9743.29 | 0.66% | 0.00 |
| 2025-09-09 | 4.46 | 4.41 | -0.06 | -1.34% | 4.39 | 4.47 | 336098 | 14880.08 | 1.00% | 0.00 |
| 2025-09-08 | 4.44 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 343296 | 15333.56 | 1.02% | 195.00 |
| 2025-09-05 | 4.41 | 4.46 | 0.05 | 1.13% | 4.37 | 4.46 | 282624 | 12496.67 | 0.84% | 32.00 |
| 2025-09-04 | 4.41 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 355464 | 15667.83 | 1.05% | 10.00 |
| 2025-09-03 | 4.48 | 4.41 | -0.06 | -1.34% | 4.40 | 4.49 | 363343 | 16110.12 | 1.08% | 0.00 |
| 2025-09-02 | 4.52 | 4.47 | -0.05 | -1.11% | 4.44 | 4.52 | 412713 | 18462.62 | 1.22% | 30.00 |
| 2025-09-01 | 4.53 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 411433 | 18587.21 | 1.22% | 0.00 |
| 2025-08-29 | 4.58 | 4.54 | -0.04 | -0.87% | 4.53 | 4.59 | 383403 | 17466.57 | 1.14% | 5.00 |
| 2025-08-28 | 4.60 | 4.58 | -0.10 | -2.14% | 4.47 | 4.63 | 779270 | 35571.71 | 2.31% | 0.00 |
| 2025-08-27 | 4.79 | 4.68 | -0.10 | -2.09% | 4.66 | 4.80 | 530861 | 25167.94 | 1.55% | 20.00 |
| 2025-08-26 | 4.78 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 397478 | 19025.87 | 1.16% | 0.00 |
| 2025-08-25 | 4.75 | 4.77 | 0.03 | 0.63% | 4.74 | 4.82 | 597910 | 28561.23 | 1.74% | 0.00 |
| 2025-08-22 | 4.71 | 4.74 | 0.02 | 0.42% | 4.68 | 4.74 | 372403 | 17531.68 | 1.08% | 116.00 |
| 2025-08-21 | 4.74 | 4.72 | -0.01 | -0.21% | 4.69 | 4.75 | 363596 | 17161.38 | 1.06% | 25.00 |
| 2025-08-20 | 4.66 | 4.73 | 0.05 | 1.07% | 4.65 | 4.73 | 360922 | 16912.84 | 1.05% | 10.00 |
| 2025-08-19 | 4.70 | 4.68 | -0.02 | -0.43% | 4.66 | 4.72 | 412186 | 19332.79 | 1.20% | 20.00 |
| 2025-08-18 | 4.70 | 4.70 | 0.00 | 0.00% | 4.67 | 4.74 | 525364 | 24726.09 | 1.53% | 0.00 |
| 2025-08-15 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.73 | 641523 | 29979.43 | 1.87% | 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
