大禹节水（300021）历史行情
以下为大禹节水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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.820 | 3.770 | 3.860 | 3.760 | -0.050 | -1.309% | 13.29万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.790 | 3.820 | 3.910 | 3.780 | 0.030 | 0.792% | 1,098.70万 | 0.42亿 | 1.258% |
| 2026-10-06 | 3.790 | 3.820 | 3.910 | 3.780 | 0.030 | 0.792% | 1,098.70万 | 0.42亿 | 1.258% |
| 2026-10-05 | 3.790 | 3.820 | 3.910 | 3.780 | 0.030 | 0.792% | 1,098.70万 | 0.42亿 | 1.258% |
| 2026-10-02 | 3.790 | 3.820 | 3.910 | 3.780 | 0.030 | 0.792% | 1,098.70万 | 0.42亿 | 1.258% |
| 2026-10-01 | 3.790 | 3.820 | 3.910 | 3.780 | 0.030 | 0.792% | 1,098.70万 | 0.42亿 | 1.258% |
| 2026-09-30 | 3.790 | 3.820 | 3.910 | 3.780 | 0.030 | 0.792% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.740 | 3.790 | 3.820 | 3.720 | 0.060 | 1.609% | 11.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.810 | 3.730 | 3.840 | 3.710 | -0.090 | -2.356% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.850 | 3.820 | 3.870 | 3.810 | -0.050 | -1.292% | 986.94万 | 0.38亿 | 1.130% |
| 2026-09-24 | 3.850 | 3.820 | 3.870 | 3.810 | -0.050 | -1.292% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.910 | 3.870 | 3.930 | 3.850 | -0.060 | -1.527% | 13.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.940 | 3.930 | 4.020 | 3.900 | -0.010 | -0.254% | 17.47万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.880 | 3.940 | 3.990 | 3.840 | 0.070 | 1.809% | 18.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.850 | 3.870 | 3.910 | 3.840 | -0.030 | -0.769% | 17.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.810 | 3.900 | 3.910 | 3.760 | 0.080 | 2.094% | 21.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.790 | 3.820 | 3.850 | 3.740 | 0.030 | 0.792% | 13.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.970 | 3.790 | 3.990 | 3.770 | -0.170 | -4.293% | 30.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.100 | 3.960 | 4.130 | 3.910 | -0.140 | -3.415% | 28.51万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.260 | 4.100 | 4.320 | 4.080 | -0.170 | -3.981% | 43.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.330 | 4.270 | 4.510 | 4.180 | -0.040 | -0.928% | 64.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.250 | 4.310 | 4.420 | 4.230 | -0.020 | -0.462% | 40.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.190 | 4.330 | 4.380 | 4.190 | 0.150 | 3.589% | 56.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.110 | 4.180 | 4.220 | 4.100 | 0.090 | 2.200% | 25.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.020 | 4.090 | 4.160 | 3.990 | 0.070 | 1.741% | 23.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.090 | 4.020 | 4.100 | 4.010 | -0.060 | -1.471% | 18.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.150 | 4.080 | 4.180 | 4.020 | -0.090 | -2.158% | 31.09万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.040 | 4.170 | 4.240 | 4.000 | 0.150 | 3.731% | 41.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.100 | 4.020 | 4.150 | 4.010 | -0.080 | -1.951% | 23.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.110 | 4.100 | 4.150 | 4.040 | 0.000 | 0.000% | 28.12万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.930 | 4.100 | 4.180 | 3.930 | 0.170 | 4.326% | 38.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.880 | 3.930 | 3.950 | 3.860 | -0.040 | -1.008% | 18.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.830 | 3.970 | 4.020 | 3.830 | 0.120 | 3.117% | 19.78万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.830 | 3.850 | 3.890 | 3.810 | 0.000 | 0.000% | 12.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.920 | 3.850 | 3.950 | 3.820 | -0.110 | -2.778% | 17.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.970 | 3.960 | 4.000 | 3.880 | 0.010 | 0.253% | 24.51万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.060 | 3.950 | 4.120 | 3.940 | -0.200 | -4.819% | 34.19万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.870 | 4.150 | 4.260 | 3.870 | 0.240 | 6.138% | 60.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.850 | 3.910 | 3.940 | 3.840 | 0.070 | 1.823% | 17.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.860 | 3.840 | 3.860 | 3.810 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.920 | 3.840 | 3.930 | 3.840 | -0.090 | -2.290% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.890 | 3.930 | 3.960 | 3.880 | 0.040 | 1.028% | 13.33万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.970 | 3.890 | 3.980 | 3.890 | -0.090 | -2.261% | 13.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.890 | 3.980 | 3.990 | 3.870 | 0.080 | 2.051% | 16.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.940 | 3.900 | 3.940 | 3.850 | -0.060 | -1.515% | 12.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.900 | 3.960 | 3.960 | 3.860 | 0.040 | 1.020% | 13.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.930 | 3.920 | 3.930 | 3.870 | 0.010 | 0.256% | 10.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.920 | 3.910 | 3.940 | 3.900 | -0.020 | -0.509% | 10.75万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.820 | 3.930 | 3.940 | 3.820 | 0.090 | 2.344% | 14.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.810 | 3.840 | 3.840 | 3.780 | 0.070 | 1.857% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.780 | 3.770 | 3.830 | 3.750 | -0.020 | -0.528% | 10.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.730 | 3.790 | 3.800 | 3.720 | 0.060 | 1.609% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.680 | 3.730 | 3.750 | 3.680 | 0.020 | 0.539% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.660 | 3.710 | 3.720 | 3.660 | 0.050 | 1.366% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.740 | 3.660 | 3.760 | 3.660 | -0.100 | -2.660% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.670 | 3.760 | 3.770 | 3.660 | 0.090 | 2.452% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.720 | 3.670 | 3.740 | 3.660 | -0.050 | -1.344% | 9.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.750 | 3.720 | 3.760 | 3.600 | -0.020 | -0.535% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.710 | 3.740 | 3.820 | 3.670 | 0.020 | 0.538% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.860 | 3.720 | 3.920 | 3.700 | -0.160 | -4.124% | 17.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.880 | 3.880 | 3.940 | 3.840 | -0.010 | -0.257% | 11.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.850 | 3.890 | 3.940 | 3.840 | 0.010 | 0.258% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.930 | 3.880 | 3.940 | 3.800 | -0.050 | -1.272% | 16.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.030 | 3.930 | 4.030 | 3.920 | -0.220 | -5.301% | 21.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.970 | 4.150 | 4.200 | 3.910 | 0.120 | 2.978% | 30.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.200 | 4.030 | 4.260 | 3.980 | -0.280 | -6.497% | 35.43万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.140 | 4.310 | 4.370 | 4.100 | 0.070 | 1.651% | 44.25万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.040 | 4.240 | 4.390 | 3.930 | 0.170 | 4.177% | 43.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.910 | 4.070 | 4.080 | 3.900 | 0.140 | 3.562% | 19.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.960 | 3.930 | 3.980 | 3.900 | -0.030 | -0.758% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.940 | 3.960 | 4.040 | 3.920 | -0.010 | -0.252% | 13.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.940 | 3.970 | 4.000 | 3.870 | 0.000 | 0.000% | 19.06万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.960 | 3.970 | 3.980 | 3.850 | -0.010 | -0.251% | 18.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.910 | 3.980 | 3.980 | 3.800 | 0.010 | 0.252% | 22.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.820 | 3.970 | 4.020 | 3.760 | 0.120 | 3.117% | 30.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.700 | 3.850 | 3.950 | 3.690 | 0.150 | 4.054% | 25.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.810 | 3.700 | 3.840 | 3.660 | -0.090 | -2.375% | 11.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.730 | 3.790 | 3.850 | 3.720 | 0.030 | 0.798% | 14.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.670 | 3.760 | 3.770 | 3.560 | 0.100 | 2.732% | 16.24万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.660 | 3.660 | 3.690 | 3.600 | -0.030 | -0.813% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.760 | 3.690 | 3.760 | 3.670 | -0.070 | -1.862% | 9.46万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.790 | 3.760 | 3.810 | 3.720 | -0.050 | -1.312% | 9.54万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.780 | 3.810 | 3.840 | 3.740 | 0.050 | 1.330% | 10.95万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.740 | 3.760 | 3.790 | 3.700 | 0.040 | 1.075% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.730 | 3.720 | 3.760 | 3.650 | -0.040 | -1.064% | 11.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.800 | 3.760 | 3.840 | 3.720 | -0.080 | -2.083% | 11.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.830 | 3.840 | 3.880 | 3.730 | 0.020 | 0.524% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.840 | 3.820 | 3.940 | 3.780 | -0.120 | -3.046% | 13.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.890 | 3.940 | 3.980 | 3.870 | 0.030 | 0.767% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.960 | 3.910 | 4.020 | 3.880 | -0.060 | -1.511% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.040 | 3.970 | 4.060 | 3.950 | -0.010 | -0.251% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.060 | 3.980 | 4.090 | 3.940 | -0.080 | -1.970% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.960 | 4.060 | 4.080 | 3.930 | 0.070 | 1.754% | 12.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.910 | 3.990 | 4.080 | 3.910 | 0.080 | 2.046% | 20.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.890 | 3.910 | 3.940 | 3.840 | 0.000 | 0.000% | 12.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.000 | 3.910 | 4.020 | 3.870 | -0.110 | -2.736% | 15.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.170 | 4.020 | 4.200 | 3.970 | -0.180 | -4.286% | 19.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.110 | 4.200 | 4.220 | 4.110 | 0.080 | 1.942% | 13.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.210 | 4.120 | 4.220 | 4.060 | -0.070 | -1.671% | 18.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.310 | 4.190 | 4.360 | 4.180 | -0.110 | -2.558% | 14.18万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.400 | 4.300 | 4.400 | 4.280 | -0.100 | -2.273% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.390 | 4.400 | 4.430 | 4.350 | 0.000 | 0.000% | 10.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.300 | 4.400 | 4.420 | 4.260 | 0.080 | 1.852% | 12.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.380 | 4.320 | 4.390 | 4.300 | -0.060 | -1.370% | 12.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.430 | 4.380 | 4.460 | 4.380 | -0.060 | -1.351% | 13.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.440 | 4.440 | 4.460 | 4.410 | 0.010 | 0.226% | 11.99万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.520 | 4.430 | 4.520 | 4.410 | -0.100 | -2.208% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.490 | 4.530 | 4.600 | 4.470 | 0.060 | 1.342% | 18.18万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.460 | 4.470 | 4.480 | 4.430 | 0.010 | 0.224% | 11.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.480 | 4.460 | 4.510 | 4.440 | -0.030 | -0.668% | 14.21万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.510 | 4.490 | 4.520 | 4.460 | 0.000 | 0.000% | 14.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.450 | 4.490 | 4.520 | 4.430 | 0.020 | 0.447% | 16.46万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.420 | 4.470 | 4.500 | 4.400 | 0.060 | 1.361% | 16.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.360 | 4.410 | 4.440 | 4.330 | 0.070 | 1.613% | 20.54万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.330 | 4.340 | 4.350 | 4.250 | -0.010 | -0.230% | 14.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.290 | 4.350 | 4.370 | 4.260 | 0.050 | 1.163% | 15.91万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.340 | 4.300 | 4.360 | 4.240 | -0.050 | -1.149% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.360 | 4.350 | 4.360 | 4.320 | -0.020 | -0.458% | 10.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.330 | 4.370 | 4.390 | 4.290 | 0.050 | 1.157% | 15.27万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.280 | 4.320 | 4.330 | 4.270 | 0.040 | 0.935% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.310 | 4.280 | 4.320 | 4.260 | -0.050 | -1.155% | 8.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.310 | 4.330 | 4.340 | 4.280 | 0.030 | 0.698% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.350 | 4.300 | 4.360 | 4.290 | -0.050 | -1.149% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.350 | 4.350 | 4.350 | 4.290 | 0.010 | 0.230% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.310 | 4.340 | 4.350 | 4.290 | 0.000 | 0.000% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.330 | 4.330 | 4.380 | 4.310 | 0.000 | 0.000% | 8.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.360 | 4.300 | 4.370 | 4.290 | 0.000 | 0.000% | 9.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.300 | 4.380 | 4.380 | 4.300 | 0.000 | 0.000% | 13.90万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.170 | 4.260 | 4.270 | 4.150 | 0.000 | 0.000% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.300 | 4.170 | 4.320 | 4.160 | 0.000 | 0.000% | 12.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.350 | 4.300 | 4.370 | 4.290 | 0.000 | 0.000% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.400 | 4.370 | 4.430 | 4.340 | 0.000 | 0.000% | 11.30万 | 0.00亿 | 0.000% |