水羊股份

300740
🏛️ 中国 →
21.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.02 21.15 20.85 21.11 1,011.2K
09:35 21.15 21.15 21.02 21.08 324.2K
09:40 21.09 21.10 21.02 21.07 375.9K
09:45 21.06 21.16 21.03 21.08 379.5K
09:50 21.08 21.08 20.97 20.97 279.1K
09:55 20.97 21.17 20.94 21.14 276.2K
10:00 21.15 21.31 21.08 21.21 534.5K
10:05 21.22 21.24 21.17 21.20 202.6K
10:10 21.20 21.25 21.18 21.23 188.7K
10:15 21.23 21.28 21.21 21.25 186.5K
10:20 21.25 21.26 21.16 21.17 340.4K
10:25 21.21 21.22 21.13 21.16 164.7K
10:30 21.18 21.21 21.14 21.15 95.3K
10:35 21.15 21.18 21.11 21.16 128.8K
10:40 21.16 21.21 21.14 21.21 149.4K
10:45 21.22 21.26 21.21 21.22 108.6K
10:50 21.25 21.28 21.23 21.28 88.5K
10:55 21.30 21.37 21.28 21.30 347.7K
11:00 21.31 21.38 21.30 21.35 207.1K
11:05 21.34 21.37 21.31 21.37 91.9K
11:10 21.36 21.40 21.34 21.36 141.6K
11:15 21.36 21.41 21.34 21.40 133.9K
11:20 21.40 21.44 21.36 21.39 143.7K
11:25 21.38 21.40 21.36 21.37 141.8K
13:00 21.35 21.40 21.26 21.27 165.0K
13:05 21.27 21.29 21.26 21.28 63.4K
13:10 21.28 21.29 21.25 21.25 48.9K
13:15 21.25 21.27 21.23 21.25 101.9K
13:20 21.24 21.25 21.20 21.21 131.6K
13:25 21.21 21.22 21.19 21.19 90.4K
13:30 21.19 21.20 21.15 21.16 82.8K
13:35 21.16 21.17 21.11 21.12 121.0K
13:40 21.12 21.13 21.08 21.08 151.3K
13:45 21.08 21.17 21.08 21.17 94.3K
13:50 21.17 21.17 21.05 21.07 360.9K
13:55 21.05 21.08 21.01 21.02 170.6K
14:00 21.01 21.04 21.00 21.02 201.2K
14:05 21.04 21.06 21.00 21.04 107.3K
14:10 21.03 21.04 20.96 20.96 171.3K
14:15 20.96 21.00 20.96 20.99 129.9K
14:20 20.99 21.01 20.93 20.94 230.0K
14:25 20.93 20.93 20.86 20.90 479.4K
14:30 20.89 20.93 20.80 20.84 460.1K
14:35 20.84 20.87 20.82 20.84 177.3K
14:40 20.84 20.94 20.84 20.92 316.1K
14:45 20.91 20.96 20.88 20.91 243.0K
14:50 20.91 20.93 20.85 20.87 278.4K
14:55 20.87 20.87 20.78 20.80 274.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.91 21.66 20.82 21.36 11.7M
2025-09-26 21.01 21.44 20.78 20.80 10.8M
2025-09-25 21.54 21.76 21.13 21.14 11.8M
2025-09-24 21.30 21.85 21.26 21.54 13.0M
2025-09-23 21.88 21.99 21.00 21.46 13.3M
2025-09-22 21.41 22.17 21.31 22.03 13.8M
2025-09-19 21.37 21.75 21.25 21.50 10.3M
2025-09-18 22.02 22.14 21.08 21.41 22.5M
2025-09-17 22.57 22.92 22.10 22.22 18.8M
2025-09-16 22.30 22.94 21.98 22.48 20.9M
2025-09-15 22.18 22.82 21.84 22.12 14.3M
2025-09-12 22.01 22.40 21.96 22.17 14.4M
2025-09-11 21.49 22.09 20.88 22.05 15.1M
2025-09-10 21.60 21.92 21.40 21.64 10.6M
2025-09-09 22.20 22.42 21.41 21.45 15.7M
2025-09-08 22.15 22.66 22.02 22.20 14.7M
2025-09-05 21.97 22.22 21.12 22.18 18.4M
2025-09-04 22.10 22.61 21.56 22.02 23.5M
2025-09-03 22.61 23.29 21.98 22.10 22.7M
2025-09-02 22.50 23.20 22.10 22.75 29.7M
2025-09-01 23.01 23.59 22.41 22.48 31.5M
2025-08-29 22.96 24.28 22.94 23.00 36.8M
2025-08-28 23.03 24.07 21.80 22.74 42.3M
2025-08-27 23.82 24.14 22.99 23.07 40.7M
2025-08-26 21.57 24.88 21.53 23.80 51.2M
2025-08-25 20.81 22.18 20.78 21.57 36.7M
2025-08-22 21.40 21.50 20.49 20.52 40.1M
2025-08-21 19.90 22.36 19.80 21.56 42.0M
2025-08-20 18.98 20.00 18.66 19.85 33.9M
2025-08-19 18.40 19.17 18.30 18.90 21.5M
2025-08-18 18.10 18.58 18.10 18.46 16.4M
2025-08-15 17.64 18.28 17.53 18.09 15.4M
2025-08-14 18.26 18.40 17.57 17.62 20.5M
2025-08-13 18.47 18.78 18.10 18.44 19.5M
2025-08-12 18.31 18.50 17.99 18.10 15.0M
2025-08-11 17.81 18.73 17.78 18.28 24.0M
2025-08-08 18.01 18.40 17.75 17.86 18.6M
2025-08-07 17.26 18.25 17.19 18.17 30.2M
2025-08-06 17.16 17.39 16.91 17.28 12.8M
2025-08-05 17.09 17.29 17.03 17.21 9.9M
2025-08-04 16.55 17.30 16.42 17.22 16.3M
2025-08-01 16.87 16.96 16.60 16.82 11.0M
2025-07-31 16.53 17.25 16.51 16.87 17.7M
2025-07-30 16.75 16.92 16.50 16.69 10.3M
2025-07-29 17.07 17.17 16.60 16.80 9.6M
2025-07-28 16.90 17.08 16.71 16.88 12.5M
2025-07-25 17.30 17.56 16.91 17.01 20.2M
2025-07-24 16.85 17.76 16.65 17.46 34.5M
2025-07-23 16.19 17.25 16.18 17.09 33.2M
2025-07-22 16.25 16.93 16.16 16.28 17.4M
2025-07-21 16.40 16.49 16.21 16.29 9.0M
2025-07-18 16.35 16.44 16.14 16.36 9.6M
2025-07-17 16.34 16.47 16.20 16.42 9.3M
2025-07-16 15.81 16.27 15.81 16.23 10.5M
2025-07-15 16.31 16.32 15.69 15.88 14.5M
2025-07-14 16.20 16.49 16.19 16.34 9.0M
2025-07-11 16.19 16.38 16.06 16.20 10.5M
2025-07-10 16.26 16.70 16.16 16.29 11.0M
2025-07-09 16.50 16.70 16.27 16.33 11.4M
2025-07-08 16.32 16.94 16.32 16.65 16.4M
2025-07-07 16.44 16.49 16.18 16.29 12.0M
2025-07-04 17.21 17.25 16.44 16.55 24.4M
2025-07-03 16.99 17.87 16.71 17.51 28.9M
2025-07-02 16.90 17.28 16.71 16.98 19.7M
2025-07-01 16.65 17.19 16.65 16.91 17.1M
2025-06-30 16.59 16.97 16.32 16.75 16.5M
2025-06-27 16.35 16.87 16.09 16.75 20.5M
2025-06-26 16.50 16.96 16.32 16.39 19.7M
2025-06-25 16.86 17.18 16.45 16.62 17.7M
2025-06-24 17.03 17.13 16.69 16.85 16.9M
2025-06-23 15.88 17.07 15.81 16.90 25.1M
2025-06-20 16.10 16.18 15.68 15.75 15.4M
2025-06-19 16.84 16.84 15.91 16.08 23.7M
2025-06-18 17.21 17.29 16.68 16.90 19.6M
2025-06-17 17.70 18.08 17.30 17.32 22.9M
2025-06-16 17.11 17.95 16.81 17.89 28.0M
2025-06-13 18.91 18.96 16.93 17.18 45.9M
2025-06-12 18.75 19.66 18.48 19.34 46.6M
2025-06-11 18.72 19.74 18.41 18.90 43.2M
2025-06-10 17.90 20.18 17.76 19.06 59.2M
2025-06-09 17.20 18.34 17.09 18.03 44.3M
2025-06-06 17.81 18.06 17.12 17.30 45.7M
2025-06-05 19.18 20.75 17.92 18.06 70.1M
2025-06-04 17.83 21.02 17.50 19.92 83.2M
2025-06-03 15.58 18.60 15.50 17.79 69.0M
2025-05-30 16.09 16.32 15.10 15.78 50.9M
2025-05-29 16.96 17.20 15.88 16.15 60.0M
2025-05-28 14.47 16.91 14.47 16.91 63.8M
2025-05-27 13.74 14.34 13.39 14.09 23.5M
2025-05-26 13.80 13.86 13.49 13.80 15.7M
2025-05-23 14.29 14.35 13.53 13.53 27.5M
2025-05-22 14.36 15.38 13.71 13.81 35.8M
2025-05-21 14.52 14.94 14.25 14.48 26.2M
2025-05-20 14.00 15.21 13.94 14.55 41.8M
2025-05-19 14.06 14.09 13.35 13.94 23.8M
2025-05-16 14.31 14.33 13.71 14.25 30.2M
2025-05-15 13.75 14.99 13.64 14.34 39.7M
2025-05-14 13.88 13.98 13.55 13.92 23.1M
2025-05-13 13.41 14.20 13.27 14.03 37.6M
2025-05-12 13.45 13.53 13.06 13.42 23.9M
2025-05-09 12.53 14.10 12.48 13.45 42.6M
2025-05-08 12.54 12.61 12.38 12.53 6.7M
2025-05-07 12.68 12.91 12.45 12.57 9.8M
2025-05-06 12.75 12.75 12.47 12.63 11.5M
2025-04-30 12.20 12.90 12.20 12.67 15.2M
2025-04-29 11.85 12.42 11.85 12.24 11.5M
2025-04-28 12.02 12.15 11.64 11.65 6.1M
2025-04-25 12.01 12.49 12.01 12.18 9.4M
2025-04-24 11.78 12.26 11.69 12.07 10.9M
2025-04-23 11.91 12.31 11.76 11.78 8.8M
2025-04-22 11.65 11.93 11.54 11.83 6.7M
2025-04-21 11.30 11.77 11.20 11.67 5.9M
2025-04-18 11.60 11.68 11.20 11.29 6.3M
2025-04-17 11.69 12.00 11.60 11.70 6.7M
2025-04-16 11.91 11.97 11.55 11.68 8.6M
2025-04-15 11.54 12.25 11.47 12.03 13.9M
2025-04-14 11.47 11.76 11.47 11.63 7.5M
2025-04-11 11.62 11.74 11.31 11.43 11.6M
2025-04-10 11.27 12.47 11.10 11.79 19.2M
2025-04-09 10.25 10.97 9.78 10.90 9.4M
2025-04-08 10.20 10.62 10.17 10.43 8.1M
2025-04-07 11.44 11.60 9.78 10.00 13.6M
2025-04-03 11.79 12.19 11.73 12.05 5.9M
2025-04-02 11.83 11.96 11.82 11.90 2.9M
2025-04-01 11.70 12.08 11.70 11.87 5.8M
2025-03-31 11.83 11.90 11.60 11.71 5.7M
2025-03-28 12.25 12.29 11.93 11.94 5.1M
2025-03-27 12.23 12.41 12.04 12.24 5.2M
2025-03-26 12.21 12.37 12.18 12.30 4.2M
2025-03-25 12.24 12.32 12.04 12.25 5.9M
2025-03-24 12.50 12.75 12.04 12.29 9.6M
2025-03-21 12.46 12.58 12.38 12.47 7.6M
2025-03-20 12.59 12.59 12.43 12.46 6.7M
2025-03-19 12.71 12.77 12.52 12.61 7.1M
2025-03-18 12.94 13.04 12.69 12.76 9.9M
2025-03-17 13.17 13.39 12.91 12.94 11.6M
2025-03-14 12.71 13.27 12.65 13.17 16.8M
2025-03-13 12.56 12.96 12.54 12.77 13.1M
2025-03-12 12.40 12.91 12.34 12.58 13.9M
2025-03-11 12.05 12.42 12.00 12.37 9.1M
2025-03-10 12.15 12.17 12.03 12.16 4.7M
2025-03-07 12.21 12.35 12.10 12.13 6.1M
2025-03-06 12.24 12.40 12.15 12.32 8.6M
2025-03-05 12.33 12.35 12.07 12.24 7.2M
2025-03-04 12.13 12.45 11.99 12.41 11.6M
2025-03-03 11.90 12.37 11.89 12.13 10.4M
2025-02-28 12.22 12.42 11.85 11.90 8.3M
2025-02-27 12.03 12.34 12.01 12.31 11.9M
2025-02-26 11.82 12.04 11.82 12.03 6.2M
2025-02-25 11.88 12.05 11.82 11.85 5.3M
2025-02-24 11.86 12.03 11.78 12.00 7.3M
2025-02-21 11.89 11.98 11.64 11.90 6.4M
2025-02-20 11.64 11.90 11.56 11.87 5.8M
2025-02-19 11.54 11.64 11.45 11.64 5.4M
2025-02-18 11.91 11.98 11.49 11.54 7.8M
2025-02-17 11.93 12.10 11.85 11.99 6.7M
2025-02-14 11.95 12.08 11.86 11.93 6.0M
2025-02-13 12.02 12.19 11.93 12.01 6.9M
2025-02-12 11.93 12.02 11.84 12.02 5.6M
2025-02-11 12.14 12.20 11.87 11.99 6.4M
2025-02-10 11.94 12.14 11.87 12.14 7.6M
2025-02-07 11.79 12.05 11.75 11.91 9.1M
2025-02-06 11.52 11.80 11.42 11.80 6.0M
2025-02-05 11.79 11.83 11.44 11.55 4.9M
2025-01-27 11.74 11.95 11.57 11.59 5.5M
2025-01-24 11.50 11.85 11.42 11.70 5.4M
2025-01-23 11.69 11.85 11.52 11.52 5.5M
2025-01-22 11.72 11.73 11.50 11.58 5.1M
2025-01-21 12.02 12.06 11.66 11.83 6.3M
2025-01-20 12.07 12.19 11.90 11.97 5.7M
2025-01-17 11.95 12.09 11.83 11.89 6.6M
2025-01-16 11.98 12.63 11.91 12.05 11.5M
2025-01-15 12.17 12.25 11.82 11.85 7.2M
2025-01-14 11.68 12.38 11.56 12.17 13.1M
2025-01-13 11.41 11.56 11.13 11.53 5.6M
2025-01-10 12.33 12.38 11.57 11.57 9.5M
2025-01-09 12.39 12.73 12.25 12.39 10.1M
2025-01-08 12.16 12.73 12.03 12.60 13.3M
2025-01-07 12.13 12.31 11.80 12.31 8.6M
2025-01-06 12.25 12.44 11.80 12.01 9.1M
2025-01-03 13.35 13.46 12.28 12.35 17.7M
2025-01-02 13.18 14.01 13.11 13.40 17.9M