碧水源（300070）历史行情
以下为碧水源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 | 3.400 | 3.420 | 3.440 | 3.400 | 0.010 | 0.293% | 1,254.50万 | 0.43亿 | 0.361% |
| 2026-10-08 | 3.410 | 3.410 | 3.450 | 3.390 | -0.010 | -0.292% | 29.04万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.380 | 3.420 | 3.430 | 3.350 | 0.040 | 1.183% | 2,645.48万 | 0.90亿 | 0.761% |
| 2026-10-06 | 3.380 | 3.420 | 3.430 | 3.350 | 0.040 | 1.183% | 2,645.48万 | 0.90亿 | 0.761% |
| 2026-10-05 | 3.380 | 3.420 | 3.430 | 3.350 | 0.040 | 1.183% | 2,645.48万 | 0.90亿 | 0.761% |
| 2026-10-02 | 3.380 | 3.420 | 3.430 | 3.350 | 0.040 | 1.183% | 2,645.48万 | 0.90亿 | 0.761% |
| 2026-10-01 | 3.380 | 3.420 | 3.430 | 3.350 | 0.040 | 1.183% | 2,645.48万 | 0.90亿 | 0.761% |
| 2026-09-30 | 3.380 | 3.420 | 3.430 | 3.350 | 0.040 | 1.183% | 26.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.330 | 3.380 | 3.400 | 3.320 | 0.050 | 1.502% | 31.55万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.370 | 3.330 | 3.380 | 3.300 | -0.040 | -1.187% | 23.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.420 | 3.370 | 3.420 | 3.350 | -0.050 | -1.462% | 2,842.94万 | 0.96亿 | 0.817% |
| 2026-09-24 | 3.420 | 3.370 | 3.420 | 3.350 | -0.050 | -1.462% | 28.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.400 | 3.420 | 3.470 | 3.390 | 0.010 | 0.293% | 33.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.410 | 3.410 | 3.440 | 3.390 | 0.000 | 0.000% | 27.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.360 | 3.410 | 3.430 | 3.350 | 0.050 | 1.488% | 31.45万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.390 | 3.360 | 3.420 | 3.360 | -0.020 | -0.592% | 32.79万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.380 | 3.380 | 3.400 | 3.360 | -0.010 | -0.295% | 19.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.380 | 3.390 | 3.410 | 3.330 | 0.000 | 0.000% | 24.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.410 | 3.390 | 3.430 | 3.370 | -0.030 | -0.877% | 21.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.400 | 3.420 | 3.430 | 3.390 | 0.010 | 0.293% | 23.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.490 | 3.410 | 3.500 | 3.390 | -0.100 | -2.849% | 38.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.520 | 3.510 | 3.530 | 3.490 | -0.020 | -0.567% | 23.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.550 | 3.530 | 3.560 | 3.520 | -0.030 | -0.843% | 25.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.460 | 3.560 | 3.570 | 3.450 | 0.100 | 2.890% | 48.77万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.450 | 3.460 | 3.480 | 3.440 | 0.010 | 0.290% | 22.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.440 | 3.450 | 3.500 | 3.440 | 0.010 | 0.291% | 30.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.470 | 3.440 | 3.480 | 3.420 | -0.020 | -0.578% | 23.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.520 | 3.460 | 3.520 | 3.440 | -0.060 | -1.705% | 30.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.480 | 3.520 | 3.540 | 3.470 | 0.040 | 1.149% | 36.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.490 | 3.480 | 3.510 | 3.460 | -0.020 | -0.571% | 23.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.460 | 3.500 | 3.510 | 3.450 | 0.030 | 0.865% | 27.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.470 | 3.470 | 3.480 | 3.430 | 0.000 | 0.000% | 28.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.440 | 3.470 | 3.490 | 3.430 | 0.020 | 0.580% | 29.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.430 | 3.450 | 3.470 | 3.410 | 0.020 | 0.583% | 37.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.420 | 3.430 | 3.440 | 3.390 | 0.000 | 0.000% | 21.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.440 | 3.430 | 3.450 | 3.390 | -0.020 | -0.580% | 21.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.380 | 3.450 | 3.470 | 3.370 | 0.070 | 2.071% | 33.07万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.410 | 3.380 | 3.430 | 3.350 | -0.040 | -1.170% | 28.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.450 | 3.420 | 3.460 | 3.400 | -0.040 | -1.156% | 26.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.460 | 3.460 | 3.470 | 3.410 | 0.000 | 0.000% | 25.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.490 | 3.460 | 3.500 | 3.460 | -0.040 | -1.143% | 23.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.540 | 3.500 | 3.540 | 3.480 | -0.040 | -1.130% | 32.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.490 | 3.540 | 3.570 | 3.480 | 0.040 | 1.143% | 32.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.510 | 3.500 | 3.530 | 3.480 | -0.010 | -0.285% | 24.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.490 | 3.510 | 3.540 | 3.480 | 0.010 | 0.286% | 28.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.500 | 3.500 | 3.520 | 3.450 | -0.010 | -0.285% | 33.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.550 | 3.510 | 3.560 | 3.470 | -0.040 | -1.127% | 35.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.610 | 3.550 | 3.610 | 3.540 | -0.050 | -1.389% | 31.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.630 | 3.600 | 3.660 | 3.590 | -0.040 | -1.099% | 34.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.550 | 3.640 | 3.650 | 3.550 | 0.080 | 2.247% | 35.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.560 | 3.560 | 3.600 | 3.540 | 0.000 | 0.000% | 36.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.510 | 3.560 | 3.570 | 3.500 | 0.040 | 1.136% | 39.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.430 | 3.520 | 3.530 | 3.420 | 0.080 | 2.326% | 41.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.430 | 3.440 | 3.470 | 3.420 | -0.010 | -0.290% | 25.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.370 | 3.450 | 3.460 | 3.360 | 0.070 | 2.071% | 33.73万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.440 | 3.380 | 3.480 | 3.380 | -0.080 | -2.312% | 32.37万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.430 | 3.460 | 3.470 | 3.390 | 0.030 | 0.875% | 36.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.460 | 3.430 | 3.460 | 3.380 | -0.050 | -1.437% | 49.32万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.480 | 3.480 | 3.550 | 3.470 | -0.020 | -0.571% | 54.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.430 | 3.500 | 3.530 | 3.420 | 0.070 | 2.041% | 57.45万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.550 | 3.430 | 3.620 | 3.420 | -0.070 | -2.000% | 61.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.480 | 3.500 | 3.540 | 3.450 | 0.000 | 0.000% | 44.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.420 | 3.500 | 3.510 | 3.420 | 0.050 | 1.449% | 50.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.410 | 3.450 | 3.510 | 3.390 | 0.010 | 0.291% | 54.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.380 | 3.440 | 3.500 | 3.340 | 0.000 | 0.000% | 74.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.230 | 3.440 | 3.530 | 3.210 | 0.210 | 6.502% | 89.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.280 | 3.230 | 3.290 | 3.200 | -0.060 | -1.824% | 34.17万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.270 | 3.290 | 3.320 | 3.250 | 0.000 | 0.000% | 26.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.310 | 3.290 | 3.330 | 3.240 | -0.030 | -0.904% | 33.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.310 | 3.320 | 3.340 | 3.290 | 0.010 | 0.302% | 29.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.300 | 3.310 | 3.350 | 3.280 | 0.010 | 0.303% | 28.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.260 | 3.300 | 3.430 | 3.250 | 0.040 | 1.227% | 47.63万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.190 | 3.260 | 3.290 | 3.170 | 0.070 | 2.194% | 37.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.200 | 3.190 | 3.230 | 3.160 | -0.020 | -0.623% | 29.75万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.200 | 3.210 | 3.250 | 3.140 | 0.010 | 0.312% | 30.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.250 | 3.200 | 3.280 | 3.190 | -0.046 | -1.417% | 31.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.266 | 3.246 | 3.296 | 3.216 | -0.030 | -0.916% | 28.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.386 | 3.276 | 3.396 | 3.256 | -0.100 | -2.962% | 32.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.376 | 3.376 | 3.456 | 3.356 | -0.020 | -0.589% | 32.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.356 | 3.396 | 3.406 | 3.246 | 0.030 | 0.891% | 42.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.406 | 3.366 | 3.446 | 3.346 | -0.050 | -1.464% | 30.85万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.426 | 3.416 | 3.426 | 3.366 | -0.030 | -0.871% | 35.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.466 | 3.446 | 3.466 | 3.406 | -0.030 | -0.863% | 33.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.546 | 3.476 | 3.586 | 3.446 | -0.060 | -1.697% | 57.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.486 | 3.536 | 3.546 | 3.436 | 0.050 | 1.434% | 54.39万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.586 | 3.486 | 3.596 | 3.466 | -0.160 | -4.388% | 47.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.406 | 3.646 | 3.736 | 3.366 | 0.230 | 6.733% | 63.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.386 | 3.416 | 3.436 | 3.366 | 0.040 | 1.185% | 25.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.426 | 3.376 | 3.466 | 3.366 | -0.100 | -2.877% | 32.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.436 | 3.476 | 3.516 | 3.426 | 0.050 | 1.459% | 29.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.486 | 3.426 | 3.516 | 3.416 | -0.060 | -1.721% | 26.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.516 | 3.486 | 3.526 | 3.476 | -0.030 | -0.853% | 24.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.576 | 3.516 | 3.596 | 3.506 | -0.070 | -1.952% | 30.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.526 | 3.586 | 3.596 | 3.516 | 0.070 | 1.991% | 38.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.516 | 3.516 | 3.566 | 3.506 | 0.010 | 0.285% | 31.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.516 | 3.506 | 3.546 | 3.466 | -0.010 | -0.284% | 24.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.586 | 3.516 | 3.616 | 3.486 | -0.080 | -2.225% | 30.87万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.636 | 3.596 | 3.646 | 3.556 | -0.060 | -1.641% | 29.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.626 | 3.656 | 3.656 | 3.616 | 0.030 | 0.827% | 26.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.656 | 3.626 | 3.676 | 3.616 | -0.010 | -0.275% | 23.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.696 | 3.636 | 3.736 | 3.636 | -0.060 | -1.623% | 26.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.776 | 3.696 | 3.776 | 3.666 | -0.080 | -2.119% | 33.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.726 | 3.776 | 3.776 | 3.706 | 0.050 | 1.342% | 28.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.726 | 3.726 | 3.746 | 3.686 | -0.020 | -0.534% | 29.20万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.786 | 3.746 | 3.806 | 3.736 | -0.050 | -1.317% | 31.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.876 | 3.796 | 3.876 | 3.786 | -0.080 | -2.064% | 45.76万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.866 | 3.876 | 3.896 | 3.856 | 0.010 | 0.259% | 25.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.906 | 3.866 | 3.916 | 3.856 | -0.050 | -1.277% | 34.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.906 | 3.916 | 3.926 | 3.886 | 0.000 | 0.000% | 35.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.896 | 3.916 | 3.926 | 3.876 | 0.010 | 0.256% | 32.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.936 | 3.906 | 3.956 | 3.896 | -0.030 | -0.762% | 37.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.926 | 3.936 | 3.956 | 3.916 | 0.020 | 0.511% | 40.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.946 | 3.916 | 3.956 | 3.896 | -0.040 | -1.011% | 34.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.906 | 3.956 | 3.986 | 3.896 | 0.040 | 1.021% | 41.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.026 | 3.916 | 4.036 | 3.876 | -0.170 | -4.161% | 78.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.056 | 4.086 | 4.096 | 3.996 | 0.010 | 0.245% | 38.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.026 | 4.076 | 4.086 | 3.996 | 0.040 | 0.991% | 38.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.066 | 4.036 | 4.086 | 4.016 | -0.030 | -0.738% | 31.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.066 | 4.066 | 4.086 | 4.046 | 0.000 | 0.000% | 22.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.096 | 4.066 | 4.106 | 4.036 | -0.050 | -1.215% | 27.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.026 | 4.116 | 4.176 | 4.006 | 0.100 | 2.490% | 52.31万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.046 | 4.016 | 4.066 | 4.006 | -0.040 | -0.986% | 36.61万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.046 | 4.056 | 4.066 | 4.026 | -0.010 | -0.246% | 38.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.166 | 4.066 | 4.186 | 4.046 | -0.110 | -2.634% | 70.72万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.056 | 4.176 | 4.246 | 4.036 | 0.220 | 5.561% | 143.94万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.896 | 3.956 | 3.966 | 3.876 | 0.000 | 0.000% | 34.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.906 | 3.916 | 3.946 | 3.896 | 0.000 | 0.000% | 25.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.916 | 3.886 | 3.986 | 3.886 | 0.000 | 0.000% | 28.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.906 | 3.946 | 3.956 | 3.886 | 0.000 | 0.000% | 36.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.796 | 3.836 | 3.836 | 3.776 | 0.000 | 0.000% | 22.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.866 | 3.796 | 3.886 | 3.776 | 0.000 | 0.000% | 29.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.916 | 3.876 | 3.936 | 3.856 | 0.000 | 0.000% | 27.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.956 | 3.936 | 3.996 | 3.896 | 0.000 | 0.000% | 29.52万 | 0.00亿 | 0.000% |