帝欧水华（002798）历史行情
以下为帝欧水华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.590 | 6.510 | 6.650 | 6.140 | -0.060 | -0.913% | 1,612.61万 | 1.03亿 | 3.119% |
| 2026-10-08 | 6.590 | 6.570 | 6.750 | 6.480 | -0.010 | -0.152% | 9.84万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.630 | 6.580 | 6.640 | 6.450 | -0.010 | -0.152% | 800.61万 | 0.52亿 | 1.549% |
| 2026-10-06 | 6.630 | 6.580 | 6.640 | 6.450 | -0.010 | -0.152% | 800.61万 | 0.52亿 | 1.549% |
| 2026-10-05 | 6.630 | 6.580 | 6.640 | 6.450 | -0.010 | -0.152% | 800.61万 | 0.52亿 | 1.549% |
| 2026-10-02 | 6.630 | 6.580 | 6.640 | 6.450 | -0.010 | -0.152% | 800.61万 | 0.52亿 | 1.549% |
| 2026-10-01 | 6.630 | 6.580 | 6.640 | 6.450 | -0.010 | -0.152% | 800.61万 | 0.52亿 | 1.549% |
| 2026-09-30 | 6.630 | 6.580 | 6.640 | 6.450 | -0.010 | -0.152% | 8.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.610 | 6.590 | 6.690 | 6.540 | 0.020 | 0.304% | 9.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.630 | 6.570 | 6.660 | 6.450 | -0.030 | -0.455% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.660 | 6.600 | 6.700 | 6.530 | -0.070 | -1.049% | 989.29万 | 0.65亿 | 1.914% |
| 2026-09-24 | 6.660 | 6.600 | 6.700 | 6.530 | -0.070 | -1.049% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.680 | 6.670 | 6.750 | 6.600 | -0.020 | -0.299% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.560 | 6.690 | 6.700 | 6.430 | 0.070 | 1.057% | 12.99万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.640 | 6.620 | 6.680 | 6.530 | -0.020 | -0.301% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.620 | 6.640 | 6.710 | 6.590 | 0.010 | 0.151% | 6.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.550 | 6.630 | 6.730 | 6.480 | 0.070 | 1.067% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.500 | 6.560 | 6.650 | 6.500 | 0.040 | 0.613% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.710 | 6.520 | 6.780 | 6.500 | -0.140 | -2.102% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.690 | 6.660 | 6.750 | 6.400 | -0.020 | -0.299% | 10.96万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.750 | 6.680 | 6.870 | 6.530 | -0.160 | -2.339% | 14.33万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.890 | 6.840 | 6.900 | 6.750 | -0.010 | -0.146% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.920 | 6.850 | 6.920 | 6.680 | -0.030 | -0.436% | 12.29万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.900 | 6.880 | 7.000 | 6.810 | -0.050 | -0.722% | 14.55万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.700 | 6.930 | 7.050 | 6.620 | 0.310 | 4.683% | 21.39万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.680 | 6.620 | 6.770 | 6.570 | 0.010 | 0.151% | 19.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.380 | 6.610 | 6.630 | 6.340 | 0.230 | 3.605% | 18.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.320 | 6.380 | 6.400 | 6.150 | 0.030 | 0.472% | 10.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.030 | 6.350 | 6.370 | 6.020 | 0.320 | 5.307% | 13.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.840 | 6.030 | 6.120 | 5.840 | 0.140 | 2.377% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.860 | 5.890 | 5.960 | 5.790 | 0.010 | 0.170% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.030 | 5.880 | 6.150 | 5.850 | -0.150 | -2.488% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.750 | 6.030 | 6.140 | 5.740 | 0.290 | 5.052% | 14.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.560 | 5.740 | 5.760 | 5.520 | 0.190 | 3.423% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.750 | 5.550 | 5.750 | 5.500 | -0.200 | -3.478% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.750 | 5.800 | 5.660 | 0.010 | 0.174% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.690 | 5.740 | 5.830 | 5.650 | 0.090 | 1.593% | 7.60万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.770 | 5.650 | 5.860 | 5.610 | -0.160 | -2.754% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.880 | 5.810 | 5.900 | 5.790 | -0.070 | -1.190% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.830 | 5.880 | 5.930 | 5.770 | 0.030 | 0.513% | 7.07万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.810 | 5.850 | 5.900 | 5.730 | 0.060 | 1.036% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.810 | 5.790 | 5.980 | 5.750 | -0.040 | -0.686% | 10.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.550 | 5.830 | 5.990 | 5.530 | 0.240 | 4.293% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.620 | 5.590 | 5.670 | 5.560 | -0.060 | -1.062% | 5.93万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.620 | 5.650 | 5.670 | 5.460 | 0.050 | 0.893% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.540 | 5.600 | 5.720 | 5.520 | 0.020 | 0.358% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.500 | 5.580 | 5.600 | 5.460 | 0.080 | 1.455% | 8.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.420 | 5.500 | 5.550 | 5.350 | 0.090 | 1.664% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.260 | 5.410 | 5.430 | 5.220 | 0.180 | 3.442% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.300 | 5.230 | 5.330 | 5.150 | -0.070 | -1.321% | 8.09万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.150 | 5.300 | 5.340 | 5.150 | 0.170 | 3.314% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.300 | 5.130 | 5.540 | 5.100 | -0.170 | -3.208% | 14.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.150 | 5.300 | 5.350 | 5.100 | 0.150 | 2.913% | 11.30万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.930 | 5.150 | 5.220 | 4.900 | 0.230 | 4.675% | 12.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.790 | 4.920 | 4.950 | 4.710 | 0.160 | 3.361% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.960 | 4.760 | 4.970 | 4.760 | -0.220 | -4.418% | 7.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.990 | 4.980 | 5.070 | 4.900 | -0.020 | -0.400% | 8.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.810 | 5.000 | 5.090 | 4.750 | 0.210 | 4.384% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.950 | 4.790 | 4.970 | 4.560 | -0.160 | -3.232% | 15.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.990 | 4.950 | 5.200 | 4.900 | -0.040 | -0.802% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.100 | 4.990 | 5.180 | 4.920 | -0.110 | -2.157% | 12.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.030 | 5.100 | 5.230 | 4.980 | 0.030 | 0.592% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.030 | 5.070 | 5.210 | 5.010 | 0.010 | 0.198% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.890 | 5.060 | 5.100 | 4.810 | 0.240 | 4.979% | 16.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.110 | 4.820 | 5.170 | 4.820 | -0.350 | -6.770% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.290 | 5.170 | 5.340 | 5.150 | -0.160 | -3.002% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.280 | 5.330 | 5.440 | 5.140 | -0.010 | -0.187% | 11.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.280 | 5.340 | 5.370 | 5.210 | 0.040 | 0.755% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.600 | 5.300 | 5.690 | 5.260 | -0.140 | -2.574% | 15.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.660 | 5.440 | 5.790 | 5.420 | -0.240 | -4.225% | 18.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.520 | 5.680 | 5.930 | 5.370 | 0.120 | 2.158% | 35.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.060 | 5.560 | 5.560 | 5.030 | 0.510 | 10.099% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.030 | 5.050 | 5.110 | 4.880 | 0.060 | 1.202% | 12.57万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.010 | 4.990 | 5.130 | 4.900 | 0.000 | 0.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.110 | 4.990 | 5.150 | 4.910 | -0.130 | -2.539% | 16.43万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.260 | 5.120 | 5.290 | 5.070 | -0.170 | -3.214% | 11.99万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.600 | 5.290 | 5.600 | 5.220 | -0.250 | -4.513% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.720 | 5.540 | 5.760 | 5.370 | -0.190 | -3.316% | 13.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.630 | 5.730 | 5.920 | 5.570 | 0.100 | 1.776% | 11.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.910 | 5.630 | 5.910 | 5.440 | -0.320 | -5.378% | 20.24万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.800 | 5.950 | 5.960 | 5.700 | 0.160 | 2.763% | 16.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.880 | 5.790 | 5.930 | 5.770 | -0.170 | -2.852% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.070 | 5.960 | 6.120 | 5.860 | -0.160 | -2.614% | 18.47万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.370 | 6.120 | 6.370 | 6.000 | -0.180 | -2.857% | 30.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.310 | 6.300 | 6.820 | 6.280 | 0.100 | 1.613% | 44.99万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.010 | 6.200 | 6.260 | 6.000 | 0.130 | 2.142% | 14.53万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.090 | 6.070 | 6.270 | 6.000 | -0.090 | -1.461% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.720 | 6.160 | 6.720 | 6.060 | -0.340 | -5.231% | 33.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.150 | 6.500 | 6.860 | 6.120 | 0.260 | 4.167% | 46.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.210 | 6.240 | 6.320 | 6.050 | 0.030 | 0.483% | 13.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.250 | 6.210 | 6.420 | 6.110 | -0.080 | -1.272% | 11.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.520 | 6.290 | 6.620 | 6.200 | -0.260 | -3.969% | 17.43万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.420 | 6.550 | 6.630 | 6.330 | 0.050 | 0.769% | 24.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.210 | 6.500 | 6.730 | 6.210 | 0.310 | 5.008% | 33.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.600 | 6.190 | 6.710 | 6.140 | -0.530 | -7.887% | 41.22万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.000 | 6.720 | 7.490 | 6.720 | -0.750 | -10.040% | 58.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.310 | 7.470 | 8.520 | 7.470 | -0.830 | -10.000% | 27.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.280 | 8.300 | 8.480 | 8.050 | 0.040 | 0.484% | 16.92万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.410 | 8.260 | 8.610 | 8.260 | -0.040 | -0.482% | 17.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.190 | 8.300 | 8.400 | 8.080 | 0.110 | 1.343% | 13.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.280 | 8.190 | 8.670 | 8.140 | -0.130 | -1.563% | 17.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.070 | 8.320 | 8.390 | 8.030 | 0.180 | 2.211% | 17.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.310 | 8.140 | 8.340 | 8.070 | -0.170 | -2.046% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.280 | 8.310 | 8.460 | 8.040 | 0.030 | 0.362% | 17.82万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.260 | 8.280 | 8.350 | 8.060 | 0.020 | 0.242% | 15.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.310 | 8.260 | 8.490 | 8.120 | -0.020 | -0.242% | 19.32万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.340 | 8.280 | 8.430 | 8.230 | -0.060 | -0.719% | 16.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.550 | 8.340 | 8.710 | 8.310 | -0.140 | -1.651% | 21.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.590 | 8.480 | 8.770 | 8.380 | 0.040 | 0.474% | 40.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.620 | 8.440 | 8.440 | 7.580 | 0.770 | 10.039% | 26.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.090 | 7.670 | 8.100 | 7.420 | -0.480 | -5.890% | 36.60万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.930 | 8.150 | 8.200 | 7.850 | 0.220 | 2.774% | 20.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.970 | 7.930 | 8.170 | 7.880 | 0.040 | 0.507% | 27.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.550 | 7.890 | 7.950 | 7.530 | 0.300 | 3.953% | 37.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.450 | 7.590 | 7.840 | 7.380 | 0.100 | 1.335% | 34.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.050 | 7.490 | 7.700 | 7.050 | 0.400 | 5.642% | 36.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.910 | 7.090 | 7.320 | 6.890 | 0.180 | 2.605% | 21.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.980 | 6.910 | 7.020 | 6.790 | -0.060 | -0.861% | 17.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.070 | 6.970 | 7.090 | 6.830 | -0.180 | -2.517% | 24.72万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.160 | 7.150 | 7.200 | 7.000 | 0.030 | 0.421% | 16.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.080 | 7.120 | 7.290 | 6.980 | 0.110 | 1.569% | 18.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.160 | 7.010 | 7.160 | 6.840 | -0.100 | -1.406% | 38.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.700 | 7.110 | 7.200 | 6.610 | 0.440 | 6.597% | 55.58万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.100 | 6.670 | 6.670 | 6.070 | 0.610 | 10.066% | 20.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.120 | 6.060 | 6.130 | 5.950 | -0.040 | -0.656% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.130 | 6.100 | 6.130 | 6.000 | 0.000 | 0.000% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.130 | 6.100 | 6.150 | 6.040 | 0.000 | 0.000% | 4.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.150 | 6.040 | 6.200 | 6.040 | 0.000 | 0.000% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.080 | 6.120 | 6.140 | 6.050 | 0.000 | 0.000% | 4.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.760 | 5.980 | 6.030 | 5.760 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.970 | 5.760 | 5.970 | 5.740 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.130 | 5.970 | 6.150 | 5.920 | 0.000 | 0.000% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.130 | 6.140 | 6.150 | 6.040 | 0.000 | 0.000% | 5.24万 | 0.00亿 | 0.000% |