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 |
|---|
| 2026-03-26 | 21.08 | 20.41 | -0.71 | -3.36% | 20.29 | 21.30 | 23627 | 4882.54 | 1.06% | 0.00 |
| 2026-03-25 | 20.85 | 21.12 | 0.36 | 1.73% | 20.79 | 21.30 | 26925 | 5691.96 | 1.21% | 0.00 |
| 2026-03-24 | 20.40 | 20.76 | 0.97 | 4.90% | 20.02 | 20.80 | 45235 | 9251.99 | 2.03% | 0.00 |
| 2026-03-23 | 20.65 | 19.79 | -1.16 | -5.54% | 19.66 | 20.81 | 39018 | 7887.31 | 1.75% | 0.00 |
| 2026-03-20 | 21.64 | 20.95 | -0.57 | -2.65% | 20.95 | 21.75 | 30206 | 6430.84 | 1.35% | 0.00 |
| 2026-03-19 | 22.00 | 21.52 | -0.81 | -3.63% | 21.40 | 22.26 | 42298 | 9215.03 | 1.90% | 16.00 |
| 2026-03-18 | 22.90 | 22.33 | -0.58 | -2.53% | 22.03 | 23.22 | 63922 | 14409.70 | 2.87% | 0.00 |
| 2026-03-17 | 22.51 | 22.91 | 0.20 | 0.88% | 22.44 | 23.81 | 100884 | 23366.26 | 4.52% | 0.00 |
| 2026-03-16 | 22.31 | 22.71 | 0.58 | 2.62% | 22.13 | 23.63 | 64423 | 14764.73 | 2.89% | 0.00 |
| 2026-03-13 | 22.10 | 22.13 | 0.03 | 0.14% | 22.02 | 22.72 | 27416 | 6139.93 | 1.23% | 0.00 |
| 2026-03-12 | 22.50 | 22.10 | -0.36 | -1.60% | 22.06 | 22.60 | 16947 | 3763.77 | 0.76% | 0.00 |
| 2026-03-11 | 22.70 | 22.46 | -0.10 | -0.44% | 22.36 | 22.70 | 17625 | 3960.78 | 0.79% | 0.00 |
| 2026-03-10 | 22.10 | 22.56 | 0.57 | 2.59% | 22.10 | 22.63 | 24690 | 5548.60 | 1.11% | 0.00 |
| 2026-03-09 | 22.10 | 21.99 | -0.36 | -1.61% | 21.70 | 22.35 | 24389 | 5351.80 | 1.09% | 0.00 |
| 2026-03-06 | 21.59 | 22.35 | 0.69 | 3.19% | 21.59 | 22.40 | 28371 | 6266.01 | 1.27% | 0.00 |
| 2026-03-05 | 21.94 | 21.66 | 0.07 | 0.32% | 21.60 | 22.01 | 17493 | 3813.14 | 0.78% | 0.00 |
| 2026-03-04 | 21.32 | 21.59 | 0.05 | 0.23% | 21.27 | 21.73 | 19219 | 4142.93 | 0.86% | 0.00 |
| 2026-03-03 | 22.08 | 21.54 | -0.54 | -2.45% | 21.53 | 22.49 | 35474 | 7801.92 | 1.59% | 0.00 |
| 2026-03-02 | 22.70 | 22.08 | -1.09 | -4.70% | 22.03 | 23.02 | 40993 | 9159.21 | 1.84% | 0.00 |
| 2026-02-27 | 23.00 | 23.17 | 0.14 | 0.61% | 22.88 | 23.17 | 19221 | 4437.99 | 0.86% | 0.00 |
| 2026-02-26 | 23.11 | 23.03 | -0.07 | -0.30% | 22.89 | 23.24 | 20934 | 4815.21 | 0.94% | 0.00 |
| 2026-02-25 | 23.38 | 23.10 | -0.10 | -0.43% | 23.03 | 23.38 | 20529 | 4757.01 | 0.92% | 0.00 |
| 2026-02-24 | 22.79 | 23.20 | 0.47 | 2.07% | 22.79 | 23.25 | 26648 | 6157.78 | 1.19% | 0.00 |
| 2026-02-13 | 22.79 | 22.73 | -0.06 | -0.26% | 22.73 | 23.04 | 13379 | 3062.16 | 0.60% | 0.00 |
| 2026-02-12 | 23.10 | 22.79 | -0.29 | -1.26% | 22.79 | 23.14 | 19106 | 4377.96 | 0.86% | 0.00 |
| 2026-02-11 | 23.23 | 23.08 | -0.13 | -0.56% | 23.06 | 23.26 | 13197 | 3054.98 | 0.59% | 0.00 |
| 2026-02-10 | 23.22 | 23.21 | -0.01 | -0.04% | 23.09 | 23.38 | 16987 | 3941.49 | 0.76% | 0.00 |
| 2026-02-09 | 23.17 | 23.22 | 0.33 | 1.44% | 23.01 | 23.22 | 17732 | 4105.97 | 0.79% | 0.00 |
| 2026-02-06 | 22.82 | 22.89 | -0.07 | -0.30% | 22.70 | 23.13 | 16769 | 3849.34 | 0.75% | 0.00 |
| 2026-02-05 | 23.00 | 22.96 | -0.16 | -0.69% | 22.92 | 23.29 | 17581 | 4055.06 | 0.79% | 0.00 |
| 2026-02-04 | 23.13 | 23.12 | -0.02 | -0.09% | 22.88 | 23.27 | 17821 | 4113.64 | 0.80% | 0.00 |
| 2026-02-03 | 22.88 | 23.14 | 0.53 | 2.34% | 22.80 | 23.15 | 19609 | 4511.31 | 0.88% | 0.00 |
| 2026-02-02 | 22.93 | 22.61 | -0.43 | -1.87% | 22.59 | 23.15 | 20459 | 4686.89 | 0.92% | 0.00 |
| 2026-01-30 | 23.09 | 23.04 | 0.02 | 0.09% | 22.95 | 23.30 | 21738 | 5025.61 | 0.97% | 0.00 |
| 2026-01-29 | 23.27 | 23.02 | -0.38 | -1.62% | 22.96 | 23.50 | 31601 | 7324.11 | 1.42% | 0.00 |
| 2026-01-28 | 23.67 | 23.40 | -0.26 | -1.10% | 23.32 | 23.76 | 26198 | 6141.36 | 1.17% | 0.00 |
| 2026-01-27 | 23.78 | 23.66 | -0.15 | -0.63% | 23.02 | 23.88 | 36491 | 8548.10 | 1.64% | 0.00 |
| 2026-01-26 | 24.53 | 23.81 | -0.82 | -3.33% | 23.61 | 24.61 | 53073 | 12739.46 | 2.38% | 0.00 |
| 2026-01-23 | 24.29 | 24.63 | 0.44 | 1.82% | 24.15 | 24.69 | 54942 | 13429.33 | 2.46% | 0.00 |
| 2026-01-22 | 24.29 | 24.19 | -0.10 | -0.41% | 24.10 | 24.42 | 35477 | 8588.35 | 1.59% | 0.00 |
| 2026-01-21 | 24.50 | 24.29 | -0.36 | -1.46% | 24.06 | 24.78 | 45855 | 11162.56 | 2.06% | 0.00 |
| 2026-01-20 | 24.78 | 24.65 | -0.37 | -1.48% | 24.63 | 25.56 | 50906 | 12719.91 | 2.28% | 0.00 |
| 2026-01-19 | 24.67 | 25.02 | -0.36 | -1.42% | 24.56 | 25.25 | 63134 | 15684.31 | 2.83% | 0.00 |
| 2026-01-16 | 24.77 | 25.38 | 0.75 | 3.05% | 24.08 | 26.43 | 112961 | 28743.18 | 5.06% | 12.00 |
| 2026-01-15 | 25.24 | 24.63 | -1.12 | -4.35% | 24.52 | 25.46 | 78196 | 19394.76 | 3.51% | 0.00 |
| 2026-01-14 | 24.86 | 25.75 | 0.56 | 2.22% | 24.46 | 26.40 | 150034 | 38058.82 | 6.73% | 0.00 |
| 2026-01-13 | 24.58 | 25.19 | 0.87 | 3.58% | 24.58 | 26.26 | 160547 | 40815.28 | 7.20% | 7.00 |
| 2026-01-12 | 24.04 | 24.32 | 0.16 | 0.66% | 24.03 | 24.38 | 64458 | 15600.89 | 2.89% | 0.00 |
| 2026-01-09 | 24.99 | 24.16 | -0.31 | -1.27% | 23.89 | 25.08 | 88591 | 21547.96 | 3.97% | 0.00 |
| 2026-01-08 | 23.91 | 24.47 | 0.63 | 2.64% | 23.78 | 24.52 | 83368 | 20228.92 | 3.74% | 1.00 |
| 2026-01-07 | 23.69 | 23.84 | 0.11 | 0.46% | 23.61 | 23.99 | 50072 | 11918.27 | 2.24% | 0.00 |
| 2026-01-06 | 23.63 | 23.73 | 0.01 | 0.04% | 23.54 | 23.84 | 38069 | 9020.30 | 1.71% | 0.00 |
| 2026-01-05 | 23.40 | 23.72 | 0.27 | 1.15% | 22.98 | 23.77 | 52025 | 12204.99 | 2.33% | 0.00 |
| 2025-12-31 | 23.07 | 23.45 | 0.42 | 1.82% | 22.72 | 23.87 | 68674 | 16056.44 | 3.08% | 0.00 |
| 2025-12-30 | 22.99 | 23.03 | -0.16 | -0.69% | 22.99 | 23.40 | 32423 | 7522.76 | 1.45% | 0.00 |
| 2025-12-29 | 23.08 | 23.19 | 0.37 | 1.62% | 22.89 | 23.40 | 37248 | 8632.26 | 1.67% | 0.00 |
| 2025-12-26 | 23.09 | 22.82 | -0.19 | -0.83% | 22.76 | 23.19 | 32356 | 7437.65 | 1.45% | 0.00 |
| 2025-12-25 | 23.19 | 23.01 | 0.01 | 0.04% | 22.78 | 23.22 | 32117 | 7371.54 | 1.44% | 0.00 |
| 2025-12-24 | 22.75 | 23.00 | 0.31 | 1.37% | 22.55 | 23.07 | 28757 | 6586.09 | 1.29% | 0.00 |
| 2025-12-23 | 22.81 | 22.69 | -0.12 | -0.53% | 22.53 | 22.89 | 27082 | 6158.10 | 1.21% | 0.00 |
| 2025-12-22 | 23.15 | 22.81 | -0.36 | -1.55% | 22.75 | 23.25 | 40106 | 9200.42 | 1.80% | 0.00 |
| 2025-12-19 | 22.95 | 23.17 | 0.21 | 0.91% | 22.95 | 23.20 | 24751 | 5719.46 | 1.11% | 0.00 |
| 2025-12-18 | 23.10 | 22.96 | -0.16 | -0.69% | 22.95 | 23.45 | 21474 | 4983.78 | 0.96% | 0.00 |
| 2025-12-17 | 22.80 | 23.12 | 0.26 | 1.14% | 22.55 | 23.15 | 21909 | 5006.35 | 0.98% | 7.00 |
| 2025-12-16 | 23.20 | 22.86 | -0.34 | -1.47% | 22.80 | 23.48 | 25997 | 5992.83 | 1.17% | 0.00 |
| 2025-12-15 | 23.21 | 23.20 | 0.10 | 0.43% | 23.11 | 23.60 | 25415 | 5928.93 | 1.14% | 0.00 |
| 2025-12-12 | 22.93 | 23.10 | 0.07 | 0.30% | 22.93 | 23.42 | 23922 | 5553.09 | 1.07% | 0.00 |
| 2025-12-11 | 23.67 | 23.03 | -0.45 | -1.92% | 23.03 | 23.80 | 24031 | 5586.75 | 1.08% | 0.00 |
| 2025-12-10 | 23.59 | 23.48 | 0.00 | 0.00% | 23.23 | 23.59 | 21729 | 5086.81 | 0.97% | 0.00 |
| 2025-12-09 | 23.70 | 23.48 | -0.34 | -1.43% | 23.41 | 24.11 | 23603 | 5598.44 | 1.06% | 0.00 |
| 2025-12-08 | 23.73 | 23.82 | 0.08 | 0.34% | 23.70 | 23.95 | 27202 | 6486.00 | 1.22% | 0.00 |
| 2025-12-05 | 23.39 | 23.74 | 0.39 | 1.67% | 23.10 | 23.78 | 22610 | 5316.61 | 1.01% | 0.00 |
| 2025-12-04 | 23.61 | 23.35 | -0.26 | -1.10% | 23.12 | 23.69 | 27100 | 6327.71 | 1.21% | 0.00 |
| 2025-12-03 | 23.99 | 23.61 | -0.29 | -1.21% | 23.47 | 23.99 | 26739 | 6311.69 | 1.20% | 0.00 |
| 2025-12-02 | 24.20 | 23.90 | -0.35 | -1.44% | 23.72 | 24.20 | 25905 | 6193.20 | 1.16% | 0.00 |
| 2025-12-01 | 24.44 | 24.25 | -0.18 | -0.74% | 24.17 | 24.64 | 42601 | 10372.18 | 1.91% | 0.00 |
| 2025-11-28 | 23.82 | 24.43 | 0.52 | 2.17% | 23.62 | 24.46 | 56191 | 13615.54 | 2.52% | 0.00 |
| 2025-11-27 | 24.53 | 23.91 | -1.51 | -5.94% | 23.80 | 24.98 | 91940 | 22219.27 | 4.12% | 0.00 |
| 2025-11-26 | 24.41 | 25.42 | 0.94 | 3.84% | 24.28 | 26.18 | 110294 | 27898.37 | 4.94% | 0.00 |
| 2025-11-25 | 24.36 | 24.48 | -0.01 | -0.04% | 24.15 | 24.65 | 30984 | 7593.73 | 1.39% | 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
