深水规院（301038）历史行情

以下为深水规院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
2026-10-06	17.350	17.130	17.550	16.780	-0.280	-1.608%	522.58万	0.89亿	2.343%
2026-10-05	17.350	17.130	17.550	16.780	-0.280	-1.608%	522.58万	0.89亿	2.343%
2026-10-02	17.350	17.130	17.550	16.780	-0.280	-1.608%	522.58万	0.89亿	2.343%
2026-10-01	17.350	17.130	17.550	16.780	-0.280	-1.608%	522.58万	0.89亿	2.343%
2026-09-30	17.350	17.130	17.550	16.780	-0.280	-1.608%	5.23万	0.00亿	0.000%
2026-09-29	16.300	17.410	17.800	16.300	1.050	6.418%	6.96万	0.00亿	0.000%
2026-09-28	16.580	16.360	16.930	16.100	-0.160	-0.969%	3.35万	0.00亿	0.000%
2026-09-27	16.720	16.520	16.860	16.470	-0.240	-1.432%	124.11万	0.21亿	0.556%
2026-09-24	16.720	16.520	16.860	16.470	-0.240	-1.432%	1.24万	0.00亿	0.000%
2026-09-23	16.940	16.760	17.030	16.750	-0.210	-1.237%	1.72万	0.00亿	0.000%
2026-09-22	17.060	16.970	17.160	16.910	-0.080	-0.469%	2.65万	0.00亿	0.000%
2026-09-21	16.880	17.050	17.170	16.870	0.170	1.007%	2.49万	0.00亿	0.000%
2026-09-18	16.880	16.880	17.070	16.750	0.000	0.000%	1.90万	0.00亿	0.000%
2026-09-17	16.660	16.880	16.920	16.650	0.070	0.416%	1.64万	0.00亿	0.000%
2026-09-16	16.820	16.810	16.970	16.640	-0.010	-0.059%	1.84万	0.00亿	0.000%
2026-09-15	17.740	16.820	17.850	16.770	-0.540	-3.111%	2.08万	0.00亿	0.000%
2026-09-14	17.740	17.360	17.740	17.220	-0.150	-0.857%	2.24万	0.00亿	0.000%
2026-09-11	17.620	17.510	17.800	17.210	-0.240	-1.352%	2.78万	0.00亿	0.000%
2026-09-10	17.600	17.750	18.010	17.530	-0.030	-0.169%	3.08万	0.00亿	0.000%
2026-09-09	18.320	17.780	18.350	17.700	-0.550	-3.001%	3.59万	0.00亿	0.000%
2026-09-08	17.850	18.330	18.560	17.800	0.490	2.747%	4.36万	0.00亿	0.000%
2026-09-07	17.800	17.840	18.050	17.700	-0.040	-0.224%	3.09万	0.00亿	0.000%
2026-09-04	17.570	17.880	18.230	17.460	0.310	1.764%	4.25万	0.00亿	0.000%
2026-09-03	17.750	17.570	17.900	17.400	-0.030	-0.170%	3.67万	0.00亿	0.000%
2026-09-02	17.220	17.600	17.890	17.180	0.140	0.802%	4.68万	0.00亿	0.000%
2026-09-01	17.210	17.460	17.630	16.890	0.240	1.394%	3.94万	0.00亿	0.000%
2026-08-31	17.200	17.220	17.420	17.110	0.140	0.820%	3.24万	0.00亿	0.000%
2026-08-28	16.900	17.080	17.220	16.850	0.120	0.708%	3.01万	0.00亿	0.000%
2026-08-27	16.910	16.960	17.080	16.620	0.300	1.801%	3.48万	0.00亿	0.000%
2026-08-26	16.700	16.660	17.130	16.590	0.310	1.896%	4.72万	0.00亿	0.000%
2026-08-25	15.780	16.350	16.480	15.590	0.570	3.612%	3.06万	0.00亿	0.000%
2026-08-24	16.020	15.780	16.180	15.540	-0.110	-0.692%	2.24万	0.00亿	0.000%
2026-08-21	15.950	15.890	15.960	15.500	-0.060	-0.376%	1.63万	0.00亿	0.000%
2026-08-20	15.940	15.950	16.100	15.730	0.320	2.047%	1.65万	0.00亿	0.000%
2026-08-19	16.220	15.630	16.250	15.620	-0.690	-4.228%	2.21万	0.00亿	0.000%
2026-08-18	16.500	16.320	16.600	16.260	-0.200	-1.211%	2.01万	0.00亿	0.000%
2026-08-17	16.400	16.520	16.550	16.220	0.110	0.670%	1.78万	0.00亿	0.000%
2026-08-14	16.400	16.410	16.550	16.250	-0.020	-0.122%	2.10万	0.00亿	0.000%
2026-08-13	16.670	16.430	16.800	16.390	-0.370	-2.202%	3.04万	0.00亿	0.000%
2026-08-12	16.650	16.800	17.100	16.580	0.010	0.060%	2.78万	0.00亿	0.000%
2026-08-11	17.150	16.790	17.220	16.680	-0.440	-2.554%	3.90万	0.00亿	0.000%
2026-08-10	16.800	17.230	17.290	16.600	0.740	4.488%	6.41万	0.00亿	0.000%
2026-08-07	16.590	16.490	16.590	16.240	-0.100	-0.603%	3.50万	0.00亿	0.000%
2026-08-06	16.650	16.590	16.790	16.380	-0.060	-0.360%	3.27万	0.00亿	0.000%
2026-08-05	16.790	16.650	16.900	16.560	-0.100	-0.597%	4.19万	0.00亿	0.000%
2026-08-04	16.990	16.750	16.990	16.540	-0.090	-0.534%	4.18万	0.00亿	0.000%
2026-08-03	15.800	16.840	16.870	15.720	1.160	7.398%	5.89万	0.00亿	0.000%
2026-07-31	15.280	15.680	15.680	15.160	0.680	4.533%	4.40万	0.00亿	0.000%
2026-07-30	15.310	15.000	15.440	14.800	-0.340	-2.216%	3.80万	0.00亿	0.000%
2026-07-29	15.230	15.340	15.450	15.110	0.080	0.524%	4.10万	0.00亿	0.000%
2026-07-28	14.880	15.260	15.450	14.760	0.260	1.733%	5.44万	0.00亿	0.000%
2026-07-27	14.750	15.000	15.080	14.310	0.210	1.420%	4.24万	0.00亿	0.000%
2026-07-24	14.760	14.790	15.190	14.570	-0.130	-0.871%	3.59万	0.00亿	0.000%
2026-07-23	14.450	14.920	15.120	14.420	0.470	3.253%	4.62万	0.00亿	0.000%
2026-07-22	14.490	14.450	14.850	14.310	-0.180	-1.230%	3.48万	0.00亿	0.000%
2026-07-21	14.700	14.630	14.750	13.760	-0.070	-0.476%	5.02万	0.00亿	0.000%
2026-07-20	14.770	14.700	15.350	14.400	0.020	0.136%	4.59万	0.00亿	0.000%
2026-07-17	15.360	14.680	15.580	14.570	-0.680	-4.427%	4.22万	0.00亿	0.000%
2026-07-16	15.130	15.360	15.710	14.800	0.100	0.655%	4.62万	0.00亿	0.000%
2026-07-15	15.320	15.260	15.790	15.110	-0.290	-1.865%	5.32万	0.00亿	0.000%
2026-07-14	16.010	15.550	16.090	14.930	-0.700	-4.308%	6.87万	0.00亿	0.000%
2026-07-13	17.160	16.250	17.650	15.860	-2.790	-14.653%	10.39万	0.00亿	0.000%
2026-07-10	18.100	19.040	19.100	17.850	0.470	2.531%	11.17万	0.00亿	0.000%
2026-07-09	18.790	18.570	18.900	18.000	-1.030	-5.255%	11.15万	0.00亿	0.000%
2026-07-08	18.870	19.600	20.280	18.470	0.430	2.243%	15.96万	0.00亿	0.000%
2026-07-07	17.950	19.170	20.550	17.610	1.280	7.155%	14.43万	0.00亿	0.000%
2026-07-06	16.810	17.890	18.220	16.560	1.070	6.361%	6.61万	0.00亿	0.000%
2026-07-03	16.560	16.820	16.880	16.370	0.460	2.812%	2.95万	0.00亿	0.000%
2026-07-02	16.470	16.360	16.780	16.200	-0.017	-0.104%	2.60万	0.00亿	0.000%
2026-07-01	16.087	16.377	16.607	16.087	0.300	1.866%	2.98万	0.00亿	0.000%
2026-06-30	15.997	16.077	16.087	15.637	0.080	0.500%	2.63万	0.00亿	0.000%
2026-06-29	15.817	15.997	16.067	15.527	-0.080	-0.498%	2.85万	0.00亿	0.000%
2026-06-26	16.597	16.077	16.597	15.897	-0.500	-3.016%	3.44万	0.00亿	0.000%
2026-06-25	16.497	16.577	17.117	16.397	-0.080	-0.480%	3.38万	0.00亿	0.000%
2026-06-24	17.687	16.657	17.877	16.477	-1.260	-7.032%	4.76万	0.00亿	0.000%
2026-06-23	17.717	17.917	18.217	17.697	-0.050	-0.278%	3.67万	0.00亿	0.000%
2026-06-22	18.187	17.967	18.297	17.427	-0.530	-2.865%	4.10万	0.00亿	0.000%
2026-06-18	18.477	18.497	18.717	18.017	-0.220	-1.175%	3.76万	0.00亿	0.000%
2026-06-17	19.017	18.717	19.137	18.557	-0.500	-2.602%	3.49万	0.00亿	0.000%
2026-06-16	18.787	19.217	19.257	18.217	0.200	1.052%	4.51万	0.00亿	0.000%
2026-06-15	19.347	19.017	19.417	18.747	0.300	1.603%	3.55万	0.00亿	0.000%
2026-06-12	18.517	18.717	19.307	18.127	0.480	2.632%	4.46万	0.00亿	0.000%
2026-06-11	18.257	18.237	18.627	17.657	-0.480	-2.565%	4.03万	0.00亿	0.000%
2026-06-10	19.667	18.717	20.557	18.477	-1.200	-6.025%	6.14万	0.00亿	0.000%
2026-06-09	20.067	19.917	20.367	19.567	0.000	0.000%	5.89万	0.00亿	0.000%
2026-06-08	19.147	19.917	20.417	19.097	0.360	1.841%	7.37万	0.00亿	0.000%
2026-06-05	19.187	19.557	19.997	19.137	0.150	0.773%	5.03万	0.00亿	0.000%
2026-06-04	19.217	19.407	20.107	18.937	0.230	1.199%	5.46万	0.00亿	0.000%
2026-06-03	19.117	19.177	19.397	18.677	-0.030	-0.156%	4.32万	0.00亿	0.000%
2026-06-02	19.517	19.207	20.017	18.937	-0.360	-1.840%	5.30万	0.00亿	0.000%
2026-06-01	19.217	19.567	19.847	18.547	-0.540	-2.686%	7.40万	0.00亿	0.000%
2026-05-29	18.387	20.107	21.417	18.237	1.910	10.496%	11.88万	0.00亿	0.000%
2026-05-28	18.287	18.197	18.497	17.567	-0.090	-0.492%	3.75万	0.00亿	0.000%
2026-05-27	19.287	18.287	19.287	18.127	-1.070	-5.528%	5.09万	0.00亿	0.000%
2026-05-26	20.077	19.357	20.407	18.937	-0.910	-4.490%	5.53万	0.00亿	0.000%
2026-05-25	21.167	20.267	21.507	20.157	-0.770	-3.660%	6.33万	0.00亿	0.000%
2026-05-22	21.387	21.037	21.617	20.727	-0.380	-1.774%	6.80万	0.00亿	0.000%
2026-05-21	21.907	21.417	22.367	21.187	-0.170	-0.788%	9.07万	0.00亿	0.000%
2026-05-20	21.267	21.587	22.177	21.267	0.100	0.465%	5.18万	0.00亿	0.000%
2026-05-19	21.307	21.487	21.897	21.157	0.080	0.374%	6.25万	0.00亿	0.000%
2026-05-18	20.517	21.407	21.717	20.417	1.090	5.365%	8.51万	0.00亿	0.000%
2026-05-15	20.297	20.317	20.687	20.047	-0.050	-0.245%	3.45万	0.00亿	0.000%
2026-05-14	20.587	20.367	20.977	20.327	-0.280	-1.356%	5.20万	0.00亿	0.000%
2026-05-13	20.527	20.647	20.957	20.407	-0.050	-0.242%	4.85万	0.00亿	0.000%
2026-05-12	20.917	20.697	21.407	20.307	-0.220	-1.052%	7.44万	0.00亿	0.000%
2026-05-11	20.247	20.917	22.077	20.217	0.900	4.496%	10.49万	0.00亿	0.000%
2026-05-08	19.667	20.017	20.107	19.507	0.400	2.039%	3.30万	0.00亿	0.000%
2026-05-07	19.687	19.617	19.687	19.367	0.160	0.822%	2.41万	0.00亿	0.000%
2026-05-06	19.617	19.457	19.817	19.357	0.060	0.309%	2.93万	0.00亿	0.000%
2026-04-30	19.417	19.397	19.557	19.187	-0.030	-0.154%	2.77万	0.00亿	0.000%
2026-04-29	19.787	19.427	19.797	19.107	-0.710	-3.526%	5.31万	0.00亿	0.000%
2026-04-28	20.177	20.137	20.607	19.877	-0.140	-0.690%	3.72万	0.00亿	0.000%
2026-04-27	20.117	20.277	20.337	19.537	0.160	0.795%	2.10万	0.00亿	0.000%
2026-04-24	20.537	20.117	20.657	19.917	-0.480	-2.330%	2.68万	0.00亿	0.000%
2026-04-23	20.817	20.597	21.167	20.537	-0.200	-0.962%	2.47万	0.00亿	0.000%
2026-04-22	20.917	20.797	20.917	20.657	-0.150	-0.716%	1.74万	0.00亿	0.000%
2026-04-21	21.097	20.947	21.447	20.827	-0.060	-0.286%	2.02万	0.00亿	0.000%
2026-04-20	20.907	21.007	21.047	20.687	0.150	0.719%	1.91万	0.00亿	0.000%
2026-04-17	20.887	20.857	20.947	20.597	-0.030	-0.144%	2.16万	0.00亿	0.000%
2026-04-16	20.497	20.887	20.997	20.337	0.330	1.605%	2.41万	0.00亿	0.000%
2026-04-15	20.777	20.557	20.897	20.497	-0.130	-0.628%	1.66万	0.00亿	0.000%
2026-04-14	20.817	20.687	20.837	20.437	0.040	0.194%	1.58万	0.00亿	0.000%
2026-04-13	20.567	20.647	20.727	20.427	0.060	0.291%	1.20万	0.00亿	0.000%
2026-04-10	20.417	20.587	20.767	20.417	0.170	0.833%	1.31万	0.00亿	0.000%
2026-04-09	21.017	20.417	21.017	20.367	-0.550	-2.623%	1.84万	0.00亿	0.000%
2026-04-08	20.627	20.967	21.017	20.457	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-07	19.847	20.297	20.347	19.847	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-03	20.437	19.847	20.507	19.707	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-02	20.797	20.427	21.047	20.287	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-01	20.637	20.797	20.917	20.547	0.000	0.000%	2.25万	0.00亿	0.000%