水羊股份（300740）历史行情

以下为水羊股份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	21.660	22.300	22.530	21.000	0.320	1.456%	4,529.81万	9.86亿	11.076%
2026-10-08	21.500	21.980	23.390	21.410	0.730	3.435%	4,826.50万	10.86亿	11.801%
2026-10-07	20.800	21.250	22.540	20.720	0.570	2.756%	3,541.09万	7.66亿	8.658%
2026-10-06	20.800	21.250	22.540	20.720	0.570	2.756%	3,541.09万	7.66亿	8.658%
2026-10-05	20.800	21.250	22.540	20.720	0.570	2.756%	3,541.09万	7.66亿	8.658%
2026-10-02	20.800	21.250	22.540	20.720	0.570	2.756%	3,541.09万	7.66亿	8.658%
2026-10-01	20.800	21.250	22.540	20.720	0.570	2.756%	3,541.09万	7.66亿	8.658%
2026-09-30	20.800	21.250	22.540	20.720	0.570	2.756%	35.41万	0.00亿	0.000%
2026-09-29	20.200	20.680	21.190	19.990	0.320	1.572%	24.38万	0.00亿	0.000%
2026-09-28	21.310	20.360	21.580	19.980	-0.940	-4.413%	37.34万	0.00亿	0.000%
2026-09-27	20.700	21.300	22.740	20.690	0.700	3.398%	4,936.63万	10.64亿	12.071%
2026-09-24	20.700	21.300	22.740	20.690	0.700	3.398%	49.37万	0.00亿	0.000%
2026-09-23	23.240	20.600	23.260	20.560	-2.670	-11.474%	53.66万	0.00亿	0.000%
2026-09-22	22.870	23.270	23.980	22.870	0.190	0.823%	38.06万	0.00亿	0.000%
2026-09-21	22.900	23.080	23.490	22.440	0.380	1.674%	36.48万	0.00亿	0.000%
2026-09-18	21.220	22.700	23.530	21.000	1.800	8.612%	47.08万	0.00亿	0.000%
2026-09-17	19.930	20.900	21.120	19.830	0.810	4.032%	22.18万	0.00亿	0.000%
2026-09-16	19.320	20.090	20.230	19.120	0.740	3.824%	20.45万	0.00亿	0.000%
2026-09-15	19.660	19.350	20.400	19.280	-0.190	-0.972%	20.28万	0.00亿	0.000%
2026-09-14	19.910	19.540	20.160	19.510	-0.560	-2.786%	16.45万	0.00亿	0.000%
2026-09-11	20.970	20.100	21.100	19.700	-0.910	-4.331%	25.18万	0.00亿	0.000%
2026-09-10	20.800	21.010	21.570	20.700	-0.220	-1.036%	15.28万	0.00亿	0.000%
2026-09-09	22.180	21.230	22.510	20.980	-0.960	-4.326%	28.07万	0.00亿	0.000%
2026-09-08	22.690	22.190	22.690	22.000	-0.410	-1.814%	18.53万	0.00亿	0.000%
2026-09-07	22.590	22.600	22.760	22.350	0.010	0.044%	17.46万	0.00亿	0.000%
2026-09-04	22.820	22.590	23.490	22.360	-0.110	-0.485%	26.87万	0.00亿	0.000%
2026-09-03	23.170	22.700	23.790	22.300	-0.200	-0.873%	25.23万	0.00亿	0.000%
2026-09-02	23.550	22.900	23.850	22.840	-0.750	-3.171%	25.64万	0.00亿	0.000%
2026-09-01	23.240	23.650	24.070	23.240	0.820	3.592%	27.15万	0.00亿	0.000%
2026-08-31	22.000	22.830	23.400	21.800	1.010	4.629%	34.19万	0.00亿	0.000%
2026-08-28	22.000	21.820	22.130	21.780	-0.170	-0.773%	17.35万	0.00亿	0.000%
2026-08-27	21.700	21.990	22.390	21.700	0.260	1.197%	22.30万	0.00亿	0.000%
2026-08-26	22.100	21.730	22.360	21.680	-0.140	-0.640%	22.58万	0.00亿	0.000%
2026-08-25	19.940	21.870	21.960	19.850	1.810	9.023%	33.68万	0.00亿	0.000%
2026-08-24	21.010	20.060	21.480	19.860	-1.010	-4.794%	32.58万	0.00亿	0.000%
2026-08-21	20.780	21.070	21.560	20.450	0.260	1.249%	28.29万	0.00亿	0.000%
2026-08-20	20.170	20.810	22.500	19.910	0.980	4.942%	41.14万	0.00亿	0.000%
2026-08-19	20.820	19.830	20.900	19.820	-1.270	-6.019%	25.63万	0.00亿	0.000%
2026-08-18	22.100	21.100	22.230	20.730	-1.000	-4.525%	30.30万	0.00亿	0.000%
2026-08-17	22.440	22.100	22.650	20.800	0.720	3.368%	35.37万	0.00亿	0.000%
2026-08-14	22.480	21.380	22.680	21.110	-1.100	-4.893%	42.45万	0.00亿	0.000%
2026-08-13	22.930	22.480	23.430	22.420	-0.450	-1.962%	24.02万	0.00亿	0.000%
2026-08-12	22.330	22.930	23.230	22.110	0.600	2.687%	24.74万	0.00亿	0.000%
2026-08-11	22.280	22.330	22.730	22.150	0.100	0.450%	25.01万	0.00亿	0.000%
2026-08-10	21.410	22.230	22.400	21.250	0.680	3.155%	27.68万	0.00亿	0.000%
2026-08-07	21.820	21.550	22.000	21.460	-0.340	-1.553%	23.58万	0.00亿	0.000%
2026-08-06	21.510	21.890	21.900	21.200	0.410	1.909%	25.66万	0.00亿	0.000%
2026-08-05	21.100	21.480	21.690	20.800	0.570	2.726%	23.56万	0.00亿	0.000%
2026-08-04	20.440	20.910	21.180	20.440	0.390	1.901%	23.32万	0.00亿	0.000%
2026-08-03	20.580	20.520	20.850	20.020	0.300	1.484%	30.27万	0.00亿	0.000%
2026-07-31	18.510	20.220	20.430	18.510	1.300	6.871%	38.64万	0.00亿	0.000%
2026-07-30	19.380	18.920	19.950	18.810	-0.460	-2.374%	37.92万	0.00亿	0.000%
2026-07-29	18.540	19.380	19.580	18.540	0.840	4.531%	36.36万	0.00亿	0.000%
2026-07-28	19.050	18.540	19.970	18.400	-0.860	-4.433%	36.65万	0.00亿	0.000%
2026-07-27	17.160	19.400	19.750	17.080	2.390	14.051%	39.72万	0.00亿	0.000%
2026-07-24	16.860	17.010	17.530	16.530	-0.090	-0.526%	26.07万	0.00亿	0.000%
2026-07-23	15.720	17.100	17.150	15.660	1.240	7.818%	30.76万	0.00亿	0.000%
2026-07-22	16.000	15.860	16.310	15.760	-0.460	-2.819%	19.89万	0.00亿	0.000%
2026-07-21	15.990	16.320	16.400	15.160	0.330	2.064%	24.27万	0.00亿	0.000%
2026-07-20	17.560	15.990	17.580	15.640	-0.960	-5.664%	28.45万	0.00亿	0.000%
2026-07-17	19.680	16.950	20.140	16.700	-2.740	-13.916%	44.08万	0.00亿	0.000%
2026-07-16	19.550	19.690	20.500	19.120	0.010	0.051%	29.66万	0.00亿	0.000%
2026-07-15	18.400	19.680	20.200	18.310	1.010	5.410%	36.94万	0.00亿	0.000%
2026-07-14	18.820	18.670	19.060	18.310	-0.210	-1.112%	23.10万	0.00亿	0.000%
2026-07-13	19.840	18.880	20.970	18.880	-1.130	-5.647%	25.13万	0.00亿	0.000%
2026-07-10	19.420	20.010	20.770	19.220	0.340	1.729%	21.51万	0.00亿	0.000%
2026-07-09	19.410	19.670	20.100	19.200	-0.110	-0.556%	17.96万	0.00亿	0.000%
2026-07-08	20.290	19.780	20.850	19.560	-0.590	-2.896%	20.78万	0.00亿	0.000%
2026-07-07	20.620	20.370	22.380	20.330	-0.280	-1.356%	30.23万	0.00亿	0.000%
2026-07-06	22.760	20.650	22.880	20.500	-1.840	-8.181%	32.80万	0.00亿	0.000%
2026-07-03	22.170	22.490	24.090	22.000	0.319	1.439%	44.55万	0.00亿	0.000%
2026-07-02	18.451	22.171	22.171	18.161	3.710	20.096%	36.05万	0.00亿	0.000%
2026-07-01	18.211	18.461	19.281	17.941	0.150	0.819%	16.37万	0.00亿	0.000%
2026-06-30	17.211	18.311	18.551	17.051	0.860	4.928%	16.15万	0.00亿	0.000%
2026-06-29	17.711	17.451	18.251	17.391	-0.300	-1.690%	19.45万	0.00亿	0.000%
2026-06-26	18.631	17.751	19.021	17.721	-1.250	-6.579%	22.40万	0.00亿	0.000%
2026-06-25	20.571	19.001	20.601	18.991	-1.670	-8.079%	22.40万	0.00亿	0.000%
2026-06-24	21.651	20.671	21.881	20.611	-1.160	-5.314%	12.80万	0.00亿	0.000%
2026-06-23	22.131	21.831	22.501	21.761	-0.490	-2.195%	10.45万	0.00亿	0.000%
2026-06-22	22.431	22.321	23.321	21.901	-0.330	-1.457%	15.75万	0.00亿	0.000%
2026-06-18	22.201	22.651	22.881	22.011	0.720	3.283%	11.88万	0.00亿	0.000%
2026-06-17	22.201	21.931	22.391	21.561	-0.250	-1.127%	9.15万	0.00亿	0.000%
2026-06-16	21.911	22.181	22.591	21.901	0.250	1.140%	11.42万	0.00亿	0.000%
2026-06-15	21.181	21.931	22.391	21.021	0.830	3.933%	16.12万	0.00亿	0.000%
2026-06-12	21.631	21.101	21.741	21.081	-0.330	-1.540%	12.26万	0.00亿	0.000%
2026-06-11	22.521	21.431	22.691	21.341	-1.260	-5.553%	16.52万	0.00亿	0.000%
2026-06-10	23.211	22.691	23.781	22.201	-0.650	-2.785%	15.35万	0.00亿	0.000%
2026-06-09	23.261	23.341	23.621	22.821	0.400	1.744%	15.84万	0.00亿	0.000%
2026-06-08	22.501	22.941	23.861	22.501	-0.010	-0.044%	18.79万	0.00亿	0.000%
2026-06-05	23.461	22.951	24.641	22.891	-0.430	-1.839%	17.15万	0.00亿	0.000%
2026-06-04	24.131	23.381	24.281	23.131	-0.970	-3.983%	11.77万	0.00亿	0.000%
2026-06-03	24.501	24.351	24.861	24.131	-0.210	-0.855%	8.98万	0.00亿	0.000%
2026-06-02	24.681	24.561	25.201	24.141	-0.260	-1.048%	10.51万	0.00亿	0.000%
2026-06-01	24.301	24.821	25.391	23.901	0.620	2.562%	13.85万	0.00亿	0.000%
2026-05-29	25.201	24.201	25.351	24.131	-0.960	-3.815%	10.51万	0.00亿	0.000%
2026-05-28	25.121	25.161	25.331	24.601	0.010	0.040%	7.73万	0.00亿	0.000%
2026-05-27	25.701	25.151	25.751	24.831	-0.510	-1.987%	8.96万	0.00亿	0.000%
2026-05-26	25.561	25.661	25.931	25.211	-0.060	-0.233%	8.21万	0.00亿	0.000%
2026-05-25	25.491	25.721	26.471	24.701	0.290	1.140%	11.18万	0.00亿	0.000%
2026-05-22	25.711	25.431	25.781	25.171	0.050	0.197%	10.00万	0.00亿	0.000%
2026-05-21	26.681	25.381	26.941	25.221	-1.250	-4.694%	13.33万	0.00亿	0.000%
2026-05-20	26.131	26.631	26.871	26.101	0.330	1.255%	8.64万	0.00亿	0.000%
2026-05-19	25.391	26.301	26.871	25.291	0.930	3.666%	15.17万	0.00亿	0.000%
2026-05-18	25.881	25.371	25.991	25.091	-0.380	-1.476%	11.07万	0.00亿	0.000%
2026-05-15	26.071	25.751	26.351	25.541	-0.320	-1.227%	13.28万	0.00亿	0.000%
2026-05-14	27.051	26.071	27.621	26.061	-0.930	-3.444%	16.20万	0.00亿	0.000%
2026-05-13	27.051	27.001	27.821	26.761	0.080	0.297%	12.55万	0.00亿	0.000%
2026-05-12	26.681	26.921	27.611	26.431	0.210	0.786%	18.03万	0.00亿	0.000%
2026-05-11	26.631	26.711	28.231	26.101	0.170	0.641%	18.09万	0.00亿	0.000%
2026-05-08	26.141	26.541	26.981	26.111	0.240	0.913%	11.79万	0.00亿	0.000%
2026-05-07	25.801	26.301	26.701	25.781	0.500	1.938%	12.79万	0.00亿	0.000%
2026-05-06	25.501	25.801	25.891	25.361	0.240	0.939%	12.34万	0.00亿	0.000%
2026-04-30	25.401	25.561	26.461	25.261	0.100	0.393%	15.84万	0.00亿	0.000%
2026-04-29	24.751	25.461	25.661	24.711	0.710	2.869%	13.26万	0.00亿	0.000%
2026-04-28	25.451	24.751	25.451	24.651	-0.580	-2.290%	14.09万	0.00亿	0.000%
2026-04-27	24.671	25.331	25.661	24.401	0.990	4.067%	18.60万	0.00亿	0.000%
2026-04-24	23.681	24.341	24.901	23.601	1.240	5.368%	27.85万	0.00亿	0.000%
2026-04-23	23.281	23.101	23.551	22.921	-0.300	-1.282%	12.22万	0.00亿	0.000%
2026-04-22	23.051	23.401	23.691	23.051	0.230	0.993%	11.37万	0.00亿	0.000%
2026-04-21	23.351	23.171	23.651	22.931	-0.190	-0.813%	12.20万	0.00亿	0.000%
2026-04-20	22.561	23.361	23.501	22.501	0.690	3.044%	15.68万	0.00亿	0.000%
2026-04-17	21.501	22.671	23.301	21.431	1.160	5.393%	20.92万	0.00亿	0.000%
2026-04-16	21.151	21.511	21.561	21.151	0.350	1.654%	5.93万	0.00亿	0.000%
2026-04-15	21.231	21.161	21.451	21.081	0.000	0.000%	5.61万	0.00亿	0.000%
2026-04-14	21.381	21.161	21.481	20.881	-0.050	-0.236%	5.64万	0.00亿	0.000%
2026-04-13	21.151	21.211	21.291	21.061	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-10	21.241	21.361	21.531	21.241	0.000	0.000%	6.65万	0.00亿	0.000%
2026-04-09	21.201	21.041	21.381	21.011	0.000	0.000%	6.23万	0.00亿	0.000%
2026-04-08	20.881	21.371	21.421	20.711	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-07	19.781	20.251	20.441	19.781	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-03	20.511	19.801	20.561	19.741	0.000	0.000%	6.95万	0.00亿	0.000%
2026-04-02	20.901	20.501	20.971	20.351	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-01	20.821	20.981	21.101	20.661	0.000	0.000%	8.79万	0.00亿	0.000%