深水海纳（300961）历史行情

以下为深水海纳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
2026-10-05	12.130	12.110	12.460	12.080	-0.020	-0.165%	553.31万	0.68亿	3.614%
2026-10-02	12.130	12.110	12.460	12.080	-0.020	-0.165%	553.31万	0.68亿	3.614%
2026-10-01	12.130	12.110	12.460	12.080	-0.020	-0.165%	553.31万	0.68亿	3.614%
2026-09-30	12.130	12.110	12.460	12.080	-0.020	-0.165%	5.53万	0.00亿	0.000%
2026-09-29	11.600	12.130	12.390	11.480	0.550	4.750%	8.34万	0.00亿	0.000%
2026-09-28	11.800	11.580	11.810	11.500	-0.260	-2.196%	3.41万	0.00亿	0.000%
2026-09-27	12.050	11.840	12.050	11.790	-0.170	-1.415%	303.49万	0.36亿	1.982%
2026-09-24	12.050	11.840	12.050	11.790	-0.170	-1.415%	3.03万	0.00亿	0.000%
2026-09-23	12.170	12.010	12.270	11.910	-0.240	-1.959%	3.91万	0.00亿	0.000%
2026-09-22	12.140	12.250	12.370	12.010	0.110	0.906%	5.50万	0.00亿	0.000%
2026-09-21	11.970	12.140	12.250	11.840	0.240	2.017%	7.07万	0.00亿	0.000%
2026-09-18	11.900	11.900	12.100	11.820	0.070	0.592%	5.72万	0.00亿	0.000%
2026-09-17	11.960	11.830	12.120	11.800	-0.190	-1.581%	6.80万	0.00亿	0.000%
2026-09-16	11.620	12.020	12.220	11.560	0.320	2.735%	8.38万	0.00亿	0.000%
2026-09-15	12.030	11.700	12.100	11.680	-0.380	-3.146%	10.33万	0.00亿	0.000%
2026-09-14	12.290	12.080	12.540	12.010	-0.440	-3.514%	13.40万	0.00亿	0.000%
2026-09-11	13.080	12.520	13.080	12.180	-0.640	-4.863%	21.08万	0.00亿	0.000%
2026-09-10	12.800	13.160	14.050	12.460	0.250	1.936%	28.61万	0.00亿	0.000%
2026-09-09	12.800	12.910	14.090	12.620	-0.640	-4.723%	28.16万	0.00亿	0.000%
2026-09-08	15.050	13.550	15.050	12.450	-1.440	-9.606%	37.61万	0.00亿	0.000%
2026-09-07	14.930	14.990	15.440	14.380	0.330	2.251%	19.48万	0.00亿	0.000%
2026-09-04	13.800	14.660	14.790	13.800	1.170	8.673%	20.89万	0.00亿	0.000%
2026-09-03	12.570	13.490	13.870	12.350	0.890	7.063%	15.24万	0.00亿	0.000%
2026-09-02	12.350	12.600	12.690	12.260	0.190	1.531%	4.52万	0.00亿	0.000%
2026-09-01	12.120	12.410	12.490	12.120	0.260	2.140%	3.72万	0.00亿	0.000%
2026-08-31	12.140	12.150	12.260	11.950	-0.050	-0.410%	3.81万	0.00亿	0.000%
2026-08-28	12.020	12.200	12.470	11.960	0.210	1.751%	6.30万	0.00亿	0.000%
2026-08-27	12.790	11.990	12.790	11.780	-0.650	-5.142%	8.18万	0.00亿	0.000%
2026-08-26	12.120	12.640	12.730	12.070	0.510	4.204%	7.35万	0.00亿	0.000%
2026-08-25	11.550	12.130	12.240	11.380	0.470	4.031%	6.82万	0.00亿	0.000%
2026-08-24	11.490	11.660	11.840	11.210	0.090	0.778%	4.81万	0.00亿	0.000%
2026-08-21	11.400	11.570	11.580	11.320	0.040	0.347%	4.16万	0.00亿	0.000%
2026-08-20	11.430	11.530	11.600	11.240	0.100	0.875%	3.73万	0.00亿	0.000%
2026-08-19	12.000	11.430	12.000	11.310	-0.630	-5.224%	4.55万	0.00亿	0.000%
2026-08-18	12.120	12.060	12.320	11.920	-0.140	-1.148%	3.35万	0.00亿	0.000%
2026-08-17	12.110	12.200	12.310	11.930	0.250	2.092%	3.93万	0.00亿	0.000%
2026-08-14	11.820	11.950	12.020	11.620	0.180	1.529%	4.58万	0.00亿	0.000%
2026-08-13	11.890	11.770	12.150	11.720	-0.150	-1.258%	4.88万	0.00亿	0.000%
2026-08-12	11.890	11.920	12.100	11.820	0.100	0.846%	4.36万	0.00亿	0.000%
2026-08-11	11.780	11.820	12.030	11.540	0.040	0.340%	3.92万	0.00亿	0.000%
2026-08-10	11.830	11.780	11.930	11.440	-0.050	-0.423%	5.98万	0.00亿	0.000%
2026-08-07	11.480	11.830	11.950	10.980	0.400	3.500%	11.28万	0.00亿	0.000%
2026-08-06	10.610	11.430	11.540	10.600	0.800	7.526%	12.20万	0.00亿	0.000%
2026-08-05	10.490	10.630	10.720	10.450	0.150	1.431%	3.62万	0.00亿	0.000%
2026-08-04	10.490	10.480	10.670	10.330	0.090	0.866%	4.37万	0.00亿	0.000%
2026-08-03	10.020	10.390	10.430	9.940	0.470	4.738%	5.48万	0.00亿	0.000%
2026-07-31	9.780	9.920	10.100	9.780	0.290	3.011%	4.80万	0.00亿	0.000%
2026-07-30	9.890	9.630	10.300	9.590	-0.220	-2.234%	6.68万	0.00亿	0.000%
2026-07-29	9.470	9.850	9.920	9.470	0.270	2.818%	7.00万	0.00亿	0.000%
2026-07-28	9.580	9.580	9.840	9.490	-0.020	-0.208%	4.33万	0.00亿	0.000%
2026-07-27	9.300	9.600	9.670	9.160	0.270	2.894%	4.44万	0.00亿	0.000%
2026-07-24	9.610	9.330	9.710	9.220	-0.390	-4.012%	6.32万	0.00亿	0.000%
2026-07-23	9.160	9.720	9.760	9.070	0.560	6.114%	8.66万	0.00亿	0.000%
2026-07-22	9.260	9.160	9.490	9.070	-0.240	-2.553%	7.63万	0.00亿	0.000%
2026-07-21	9.450	9.400	9.500	8.550	0.080	0.858%	13.38万	0.00亿	0.000%
2026-07-20	10.670	9.320	10.990	9.080	-1.440	-13.383%	15.55万	0.00亿	0.000%
2026-07-17	11.810	10.760	11.950	10.590	-1.050	-8.891%	8.05万	0.00亿	0.000%
2026-07-16	12.000	11.810	12.100	11.700	-0.190	-1.583%	6.18万	0.00亿	0.000%
2026-07-15	11.720	12.000	12.300	11.550	0.250	2.128%	7.77万	0.00亿	0.000%
2026-07-14	11.940	11.750	12.010	11.030	-0.090	-0.760%	9.90万	0.00亿	0.000%
2026-07-13	13.480	11.840	13.790	11.770	-1.720	-12.684%	11.74万	0.00亿	0.000%
2026-07-10	13.310	13.560	13.950	12.960	0.210	1.573%	12.30万	0.00亿	0.000%
2026-07-09	12.580	13.350	13.520	12.470	0.760	6.037%	14.63万	0.00亿	0.000%
2026-07-08	13.060	12.590	13.290	12.530	-0.490	-3.746%	11.49万	0.00亿	0.000%
2026-07-07	12.600	13.080	13.990	12.530	0.390	3.073%	18.89万	0.00亿	0.000%
2026-07-06	11.760	12.690	13.030	11.570	0.470	3.846%	15.99万	0.00亿	0.000%
2026-07-03	12.360	12.220	12.800	12.030	-0.010	-0.082%	8.93万	0.00亿	0.000%
2026-07-02	12.800	12.230	13.170	12.200	-0.630	-4.899%	8.79万	0.00亿	0.000%
2026-07-01	12.810	12.860	13.440	12.410	0.010	0.078%	13.08万	0.00亿	0.000%
2026-06-30	12.880	12.850	13.040	12.430	-0.080	-0.619%	10.36万	0.00亿	0.000%
2026-06-29	14.180	12.930	14.250	12.720	-1.090	-7.775%	12.59万	0.00亿	0.000%
2026-06-26	14.460	14.020	14.900	13.710	-0.550	-3.775%	15.70万	0.00亿	0.000%
2026-06-25	13.720	14.570	14.680	13.480	1.370	10.379%	20.75万	0.00亿	0.000%
2026-06-24	13.450	13.200	14.420	13.050	-0.130	-0.975%	24.04万	0.00亿	0.000%
2026-06-23	11.080	13.330	13.330	10.970	2.220	19.982%	20.95万	0.00亿	0.000%
2026-06-22	10.690	11.110	11.130	10.400	0.280	2.585%	5.99万	0.00亿	0.000%
2026-06-18	10.990	10.830	11.080	10.610	-0.170	-1.545%	4.61万	0.00亿	0.000%
2026-06-17	11.530	11.000	11.850	10.970	-0.430	-3.762%	6.21万	0.00亿	0.000%
2026-06-16	11.260	11.430	11.680	11.120	0.140	1.240%	4.88万	0.00亿	0.000%
2026-06-15	11.290	11.290	11.600	11.100	0.000	0.000%	3.67万	0.00亿	0.000%
2026-06-12	11.230	11.290	11.420	10.970	0.260	2.357%	3.97万	0.00亿	0.000%
2026-06-11	11.200	11.030	11.350	10.890	-0.250	-2.216%	2.91万	0.00亿	0.000%
2026-06-10	11.480	11.280	11.670	10.990	-0.280	-2.422%	3.94万	0.00亿	0.000%
2026-06-09	11.800	11.560	11.920	11.450	-0.140	-1.197%	3.85万	0.00亿	0.000%
2026-06-08	11.400	11.700	12.170	11.200	-0.110	-0.931%	5.03万	0.00亿	0.000%
2026-06-05	11.620	11.810	11.960	11.330	0.240	2.074%	4.65万	0.00亿	0.000%
2026-06-04	11.680	11.570	11.870	11.450	-0.230	-1.949%	3.56万	0.00亿	0.000%
2026-06-03	12.170	11.800	12.200	11.720	-0.380	-3.120%	4.39万	0.00亿	0.000%
2026-06-02	12.400	12.180	12.450	11.940	-0.160	-1.297%	4.77万	0.00亿	0.000%
2026-06-01	11.920	12.340	12.710	11.860	0.430	3.610%	6.89万	0.00亿	0.000%
2026-05-29	12.410	11.910	12.560	11.850	-0.610	-4.872%	4.50万	0.00亿	0.000%
2026-05-28	12.480	12.520	12.570	12.040	0.110	0.886%	5.20万	0.00亿	0.000%
2026-05-27	12.850	12.410	12.920	12.220	-0.510	-3.947%	5.61万	0.00亿	0.000%
2026-05-26	13.240	12.920	13.250	12.760	-0.360	-2.711%	6.32万	0.00亿	0.000%
2026-05-25	13.640	13.280	14.380	13.250	-0.330	-2.425%	8.00万	0.00亿	0.000%
2026-05-22	13.590	13.610	13.860	13.390	0.060	0.443%	6.27万	0.00亿	0.000%
2026-05-21	14.270	13.550	14.450	13.540	-0.790	-5.509%	5.69万	0.00亿	0.000%
2026-05-20	14.440	14.340	14.570	14.190	-0.170	-1.172%	4.87万	0.00亿	0.000%
2026-05-19	14.340	14.510	14.590	13.960	0.170	1.185%	6.19万	0.00亿	0.000%
2026-05-18	14.510	14.340	14.610	14.150	-0.270	-1.848%	6.50万	0.00亿	0.000%
2026-05-15	14.230	14.610	15.000	14.160	0.350	2.454%	10.75万	0.00亿	0.000%
2026-05-14	14.900	14.260	14.920	14.230	-0.560	-3.779%	7.15万	0.00亿	0.000%
2026-05-13	14.330	14.820	14.900	14.300	0.450	3.132%	9.53万	0.00亿	0.000%
2026-05-12	14.220	14.370	14.750	14.150	0.060	0.419%	9.92万	0.00亿	0.000%
2026-05-11	13.820	14.310	14.410	13.820	0.520	3.771%	10.29万	0.00亿	0.000%
2026-05-08	13.410	13.790	13.960	13.410	0.380	2.834%	8.25万	0.00亿	0.000%
2026-05-07	13.490	13.410	13.560	13.330	-0.060	-0.445%	6.10万	0.00亿	0.000%
2026-05-06	13.610	13.470	13.650	13.370	-0.100	-0.737%	7.57万	0.00亿	0.000%
2026-04-30	13.380	13.570	13.660	13.370	0.170	1.269%	6.33万	0.00亿	0.000%
2026-04-29	12.880	13.400	13.630	12.800	0.490	3.796%	9.00万	0.00亿	0.000%
2026-04-28	12.920	12.910	13.500	12.810	-0.280	-2.123%	7.11万	0.00亿	0.000%
2026-04-27	13.570	13.190	13.700	12.300	-0.710	-5.108%	14.25万	0.00亿	0.000%
2026-04-24	13.610	13.900	14.100	13.520	0.080	0.579%	12.41万	0.00亿	0.000%
2026-04-23	13.280	13.820	13.840	13.000	0.440	3.288%	9.48万	0.00亿	0.000%
2026-04-22	13.410	13.380	13.420	13.130	0.010	0.075%	4.75万	0.00亿	0.000%
2026-04-21	13.480	13.370	13.540	13.200	-0.090	-0.669%	5.33万	0.00亿	0.000%
2026-04-20	13.690	13.460	13.690	13.200	0.020	0.149%	7.08万	0.00亿	0.000%
2026-04-17	13.730	13.440	13.960	13.210	-0.290	-2.112%	7.85万	0.00亿	0.000%
2026-04-16	13.620	13.730	13.940	13.420	-0.020	-0.145%	7.45万	0.00亿	0.000%
2026-04-15	13.400	13.750	13.850	13.300	0.350	2.612%	11.97万	0.00亿	0.000%
2026-04-14	13.590	13.400	13.590	13.300	-0.010	-0.075%	4.46万	0.00亿	0.000%
2026-04-13	13.390	13.410	13.550	13.150	0.060	0.449%	5.37万	0.00亿	0.000%
2026-04-10	13.050	13.350	13.680	12.960	0.400	3.089%	8.82万	0.00亿	0.000%
2026-04-09	13.370	12.950	13.390	12.880	-0.510	-3.789%	7.26万	0.00亿	0.000%
2026-04-08	13.240	13.460	13.530	13.180	0.420	3.221%	6.95万	0.00亿	0.000%
2026-04-07	12.900	13.040	13.220	12.680	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-03	13.450	12.770	13.540	12.700	0.000	0.000%	6.43万	0.00亿	0.000%
2026-04-02	13.810	13.260	14.080	13.200	0.000	0.000%	8.85万	0.00亿	0.000%
2026-04-01	14.440	13.730	14.590	13.670	0.000	0.000%	13.18万	0.00亿	0.000%