善水科技（301190）历史行情

以下为善水科技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
2026-10-01	33.200	35.930	35.930	33.200	5.990	20.007%	1,446.61万	5.10亿	7.955%
2026-09-30	33.200	35.930	35.930	33.200	5.990	20.007%	14.47万	0.00亿	0.000%
2026-09-29	26.000	29.940	29.940	24.500	4.990	20.000%	20.93万	0.00亿	0.000%
2026-09-28	20.960	24.950	24.950	20.950	4.160	20.010%	16.62万	0.00亿	0.000%
2026-09-27	21.540	20.790	21.770	20.700	-0.610	-2.850%	614.71万	1.30亿	3.380%
2026-09-24	21.540	20.790	21.770	20.700	-0.610	-2.850%	6.15万	0.00亿	0.000%
2026-09-23	20.460	21.400	21.580	20.160	0.940	4.594%	7.91万	0.00亿	0.000%
2026-09-22	20.040	20.460	20.660	19.610	0.380	1.892%	6.17万	0.00亿	0.000%
2026-09-21	18.710	20.080	20.210	18.620	1.460	7.841%	9.37万	0.00亿	0.000%
2026-09-18	18.630	18.620	18.940	18.510	0.050	0.269%	3.99万	0.00亿	0.000%
2026-09-17	18.350	18.570	18.680	18.250	0.110	0.596%	4.26万	0.00亿	0.000%
2026-09-16	18.240	18.460	18.990	17.950	0.260	1.429%	4.97万	0.00亿	0.000%
2026-09-15	18.840	18.200	18.840	18.170	-0.610	-3.243%	4.71万	0.00亿	0.000%
2026-09-14	17.260	18.810	19.380	17.260	1.360	7.794%	9.58万	0.00亿	0.000%
2026-09-11	16.980	17.450	17.550	16.610	0.210	1.218%	5.83万	0.00亿	0.000%
2026-09-10	17.890	17.240	17.970	17.170	-0.910	-5.014%	6.38万	0.00亿	0.000%
2026-09-09	18.860	18.150	18.860	18.100	-0.910	-4.774%	6.25万	0.00亿	0.000%
2026-09-08	18.470	19.060	19.060	18.370	0.460	2.473%	6.02万	0.00亿	0.000%
2026-09-07	18.300	18.600	18.630	17.810	0.310	1.695%	5.11万	0.00亿	0.000%
2026-09-04	18.300	18.290	18.790	18.140	-0.040	-0.218%	5.87万	0.00亿	0.000%
2026-09-03	19.380	18.330	19.510	18.080	-1.260	-6.432%	9.40万	0.00亿	0.000%
2026-09-02	20.360	19.590	20.360	19.570	-1.080	-5.225%	8.91万	0.00亿	0.000%
2026-09-01	20.360	20.670	21.500	20.160	0.220	1.076%	11.46万	0.00亿	0.000%
2026-08-31	20.680	20.450	21.080	20.300	-0.670	-3.172%	9.05万	0.00亿	0.000%
2026-08-28	19.800	21.120	21.500	19.290	1.010	5.022%	13.25万	0.00亿	0.000%
2026-08-27	19.920	20.110	20.400	19.570	0.190	0.954%	8.12万	0.00亿	0.000%
2026-08-26	20.570	19.920	21.030	19.860	-1.280	-6.038%	10.81万	0.00亿	0.000%
2026-08-25	20.550	21.200	21.800	19.750	0.050	0.236%	13.55万	0.00亿	0.000%
2026-08-24	19.800	21.150	21.180	19.770	1.410	7.143%	15.08万	0.00亿	0.000%
2026-08-21	19.650	19.740	20.600	18.500	-1.110	-5.324%	13.01万	0.00亿	0.000%
2026-08-20	19.000	20.850	20.900	18.900	1.600	8.312%	17.63万	0.00亿	0.000%
2026-08-19	18.220	19.250	19.500	17.940	0.840	4.563%	13.87万	0.00亿	0.000%
2026-08-18	18.300	18.410	18.640	18.110	0.100	0.546%	4.56万	0.00亿	0.000%
2026-08-17	18.010	18.310	18.330	17.800	0.270	1.497%	4.79万	0.00亿	0.000%
2026-08-14	18.390	18.040	18.430	17.620	-0.390	-2.116%	7.06万	0.00亿	0.000%
2026-08-13	18.790	18.430	18.970	18.300	-0.360	-1.916%	6.73万	0.00亿	0.000%
2026-08-12	18.810	18.790	19.140	18.700	-0.250	-1.313%	6.07万	0.00亿	0.000%
2026-08-11	18.890	19.040	19.250	18.680	-0.060	-0.314%	6.92万	0.00亿	0.000%
2026-08-10	19.010	19.100	19.780	18.710	-0.100	-0.521%	12.74万	0.00亿	0.000%
2026-08-07	18.080	19.200	19.200	18.000	1.050	5.785%	13.94万	0.00亿	0.000%
2026-08-06	18.000	18.150	18.400	17.810	-0.050	-0.275%	6.90万	0.00亿	0.000%
2026-08-05	18.090	18.200	18.220	17.720	-0.070	-0.383%	9.52万	0.00亿	0.000%
2026-08-04	17.280	18.270	18.350	17.230	1.060	6.159%	12.48万	0.00亿	0.000%
2026-08-03	17.490	17.210	17.640	17.050	-0.290	-1.657%	6.38万	0.00亿	0.000%
2026-07-31	17.360	17.500	18.020	17.330	-0.260	-1.464%	7.87万	0.00亿	0.000%
2026-07-30	17.670	17.760	18.600	17.600	-0.360	-1.987%	9.79万	0.00亿	0.000%
2026-07-29	17.900	18.120	18.850	17.500	0.070	0.388%	11.53万	0.00亿	0.000%
2026-07-28	17.130	18.050	18.790	17.130	0.530	3.025%	12.17万	0.00亿	0.000%
2026-07-27	16.600	17.520	17.630	16.250	0.540	3.180%	9.42万	0.00亿	0.000%
2026-07-24	18.120	16.980	18.600	16.860	-1.720	-9.198%	12.89万	0.00亿	0.000%
2026-07-23	18.130	18.700	19.080	17.780	-0.550	-2.857%	14.36万	0.00亿	0.000%
2026-07-22	17.400	19.250	19.650	16.880	1.320	7.362%	18.86万	0.00亿	0.000%
2026-07-21	18.060	17.930	18.810	17.140	0.510	2.928%	20.23万	0.00亿	0.000%
2026-07-20	15.310	17.420	17.420	15.230	2.900	19.972%	12.66万	0.00亿	0.000%
2026-07-17	15.280	14.520	15.350	14.300	-0.630	-4.158%	3.25万	0.00亿	0.000%
2026-07-16	15.060	15.150	15.480	14.970	-0.100	-0.656%	2.15万	0.00亿	0.000%
2026-07-15	15.200	15.250	15.440	14.900	0.110	0.727%	2.39万	0.00亿	0.000%
2026-07-14	14.810	15.140	15.170	14.680	0.303	2.042%	2.53万	0.00亿	0.000%
2026-07-13	15.587	14.837	15.587	14.747	-0.640	-4.135%	2.66万	0.00亿	0.000%
2026-07-10	15.327	15.477	15.897	14.917	0.320	2.111%	3.46万	0.00亿	0.000%
2026-07-09	15.397	15.157	15.657	14.897	-0.120	-0.785%	3.27万	0.00亿	0.000%
2026-07-08	16.007	15.277	16.007	15.257	-0.810	-5.035%	3.45万	0.00亿	0.000%
2026-07-07	16.467	16.087	16.657	15.817	-0.510	-3.073%	2.45万	0.00亿	0.000%
2026-07-06	16.977	16.597	17.187	16.557	-0.530	-3.095%	2.81万	0.00亿	0.000%
2026-07-03	16.967	17.127	17.637	16.707	0.180	1.062%	4.86万	0.00亿	0.000%
2026-07-02	16.747	16.947	17.917	16.357	0.340	2.047%	5.39万	0.00亿	0.000%
2026-07-01	16.097	16.607	16.917	15.797	0.720	4.532%	3.69万	0.00亿	0.000%
2026-06-30	16.277	15.887	16.357	15.687	-0.110	-0.688%	2.67万	0.00亿	0.000%
2026-06-29	15.907	15.997	16.137	15.307	0.080	0.503%	3.33万	0.00亿	0.000%
2026-06-26	16.317	15.917	16.577	15.917	-0.400	-2.451%	3.31万	0.00亿	0.000%
2026-06-25	16.907	16.317	17.017	16.247	-0.530	-3.146%	3.48万	0.00亿	0.000%
2026-06-24	17.567	16.847	17.707	16.837	-0.840	-4.749%	3.56万	0.00亿	0.000%
2026-06-23	17.577	17.687	18.107	17.387	0.040	0.227%	3.22万	0.00亿	0.000%
2026-06-22	17.987	17.647	18.217	17.007	-0.440	-2.433%	4.01万	0.00亿	0.000%
2026-06-18	18.367	18.087	18.657	17.997	-0.510	-2.742%	2.12万	0.00亿	0.000%
2026-06-17	19.317	18.597	19.317	18.517	-0.650	-3.377%	2.47万	0.00亿	0.000%
2026-06-16	18.997	19.247	19.387	18.657	0.130	0.680%	2.15万	0.00亿	0.000%
2026-06-15	19.047	19.117	19.637	18.987	0.110	0.579%	2.42万	0.00亿	0.000%
2026-06-12	19.177	19.007	19.487	18.877	0.000	0.000%	2.41万	0.00亿	0.000%
2026-06-11	19.397	19.007	19.787	18.787	-0.630	-3.208%	2.99万	0.00亿	0.000%
2026-06-10	20.007	19.637	20.077	19.127	-0.380	-1.898%	2.53万	0.00亿	0.000%
2026-06-09	20.457	20.017	20.477	19.807	0.120	0.603%	1.47万	0.00亿	0.000%
2026-06-08	20.807	19.897	20.807	19.757	-1.110	-5.284%	2.06万	0.00亿	0.000%
2026-06-05	20.967	21.007	21.537	20.107	0.460	2.239%	2.84万	0.00亿	0.000%
2026-06-04	20.867	20.547	21.017	20.237	-0.490	-2.329%	2.45万	0.00亿	0.000%
2026-06-03	21.327	21.037	21.397	20.757	-0.260	-1.221%	1.85万	0.00亿	0.000%
2026-06-02	21.777	21.297	21.777	20.657	-0.540	-2.473%	2.62万	0.00亿	0.000%
2026-06-01	22.207	21.837	22.467	21.777	-0.390	-1.755%	2.16万	0.00亿	0.000%
2026-05-29	23.157	22.227	23.217	22.077	-0.900	-3.892%	2.47万	0.00亿	0.000%
2026-05-28	23.197	23.127	23.557	22.627	-0.080	-0.345%	2.42万	0.00亿	0.000%
2026-05-27	22.257	23.207	23.307	22.257	0.770	3.432%	3.68万	0.00亿	0.000%
2026-05-26	23.757	22.437	23.987	22.137	-1.320	-5.556%	2.90万	0.00亿	0.000%
2026-05-25	23.667	23.757	24.187	23.477	0.040	0.169%	2.56万	0.00亿	0.000%
2026-05-22	22.437	23.717	23.987	22.387	1.260	5.611%	3.86万	0.00亿	0.000%
2026-05-21	23.437	22.457	23.977	22.427	-0.930	-3.977%	3.06万	0.00亿	0.000%
2026-05-20	22.987	23.387	23.627	22.317	0.250	1.081%	3.98万	0.00亿	0.000%
2026-05-19	23.557	23.137	23.847	22.867	-0.430	-1.825%	2.88万	0.00亿	0.000%
2026-05-18	24.287	23.567	24.797	23.117	-1.020	-4.149%	4.30万	0.00亿	0.000%
2026-05-15	24.737	24.587	25.287	24.377	-0.150	-0.606%	2.46万	0.00亿	0.000%
2026-05-14	25.517	24.737	25.857	24.737	-0.790	-3.095%	3.32万	0.00亿	0.000%
2026-05-13	24.787	25.527	25.847	24.657	0.610	2.448%	3.60万	0.00亿	0.000%
2026-05-12	25.357	24.917	25.537	24.627	-0.560	-2.198%	2.53万	0.00亿	0.000%
2026-05-11	24.827	25.477	26.177	24.417	0.640	2.577%	5.44万	0.00亿	0.000%
2026-05-08	24.507	24.837	25.217	24.207	0.190	0.771%	4.02万	0.00亿	0.000%
2026-05-07	23.757	24.647	24.807	23.257	0.810	3.398%	4.83万	0.00亿	0.000%
2026-05-06	22.947	23.837	23.957	22.367	0.790	3.428%	5.09万	0.00亿	0.000%
2026-04-30	23.037	23.047	23.577	22.947	0.010	0.043%	3.41万	0.00亿	0.000%
2026-04-29	23.367	23.037	23.567	22.877	-0.540	-2.290%	4.19万	0.00亿	0.000%
2026-04-28	24.377	23.577	25.137	23.437	-1.490	-5.944%	6.84万	0.00亿	0.000%
2026-04-27	24.207	25.067	25.237	23.737	0.860	3.553%	5.52万	0.00亿	0.000%
2026-04-24	23.387	24.207	25.107	22.737	0.690	2.934%	7.66万	0.00亿	0.000%
2026-04-23	22.397	23.517	24.677	22.397	1.030	4.580%	6.12万	0.00亿	0.000%
2026-04-22	21.757	22.487	22.527	21.717	0.560	2.554%	2.05万	0.00亿	0.000%
2026-04-21	21.867	21.927	21.967	21.587	0.030	0.137%	1.31万	0.00亿	0.000%
2026-04-20	22.217	21.897	22.217	21.857	-0.170	-0.770%	1.32万	0.00亿	0.000%
2026-04-17	22.307	22.067	22.517	21.897	-0.060	-0.271%	1.60万	0.00亿	0.000%
2026-04-16	22.127	22.127	22.237	21.767	0.100	0.454%	1.48万	0.00亿	0.000%
2026-04-15	22.407	22.027	22.407	21.957	-0.290	-1.299%	1.33万	0.00亿	0.000%
2026-04-14	22.307	22.317	22.407	21.977	0.170	0.768%	1.30万	0.00亿	0.000%
2026-04-13	22.497	22.147	22.507	22.017	-0.380	-1.687%	1.48万	0.00亿	0.000%
2026-04-10	22.487	22.527	22.987	22.477	0.170	0.760%	1.69万	0.00亿	0.000%
2026-04-09	22.817	22.357	22.967	22.257	-0.590	-2.571%	1.72万	0.00亿	0.000%
2026-04-08	22.587	22.947	22.997	22.257	0.800	3.612%	1.91万	0.00亿	0.000%
2026-04-07	21.487	22.147	22.347	21.357	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-03	21.967	21.367	22.237	21.167	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-02	22.437	22.117	22.617	21.937	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-01	22.557	22.387	22.637	22.237	0.000	0.000%	1.29万	0.00亿	0.000%