重庆水务 sh.601158
4.24
-0.47%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.26 | 4.27 | 4.22 | 4.24 | -0.47% | 0.30 | 0.15% |
| 2026-05-21 | 4.29 | 4.31 | 4.25 | 4.26 | -0.47% | 0.44 | 0.22% |
| 2026-05-20 | 4.35 | 4.36 | 4.27 | 4.28 | -1.83% | 0.56 | 0.27% |
| 2026-05-19 | 4.33 | 4.36 | 4.25 | 4.36 | +0.46% | 0.48 | 0.23% |
| 2026-05-18 | 4.35 | 4.36 | 4.30 | 4.34 | 0.00% | 0.62 | 0.30% |
| 2026-05-15 | 4.39 | 4.40 | 4.34 | 4.34 | -1.36% | 0.48 | 0.23% |
| 2026-05-14 | 4.45 | 4.46 | 4.39 | 4.40 | -1.35% | 0.57 | 0.27% |
| 2026-05-13 | 4.48 | 4.50 | 4.45 | 4.46 | -0.45% | 0.42 | 0.20% |
| 2026-05-12 | 4.48 | 4.57 | 4.46 | 4.48 | -0.44% | 0.57 | 0.26% |
| 2026-05-11 | 4.49 | 4.51 | 4.44 | 4.50 | +0.90% | 0.57 | 0.27% |
| 2026-05-08 | 4.48 | 4.51 | 4.46 | 4.46 | -0.45% | 0.34 | 0.16% |
| 2026-05-07 | 4.46 | 4.49 | 4.44 | 4.48 | +0.45% | 0.41 | 0.19% |
| 2026-05-06 | 4.44 | 4.46 | 4.41 | 4.46 | +0.68% | 0.47 | 0.22% |
| 2026-04-30 | 4.42 | 4.43 | 4.41 | 4.43 | 0.00% | 0.27 | 0.13% |
| 2026-04-29 | 4.38 | 4.45 | 4.37 | 4.43 | +1.14% | 0.56 | 0.26% |
| 2026-04-28 | 4.37 | 4.38 | 4.35 | 4.38 | +0.23% | 0.33 | 0.16% |
| 2026-04-27 | 4.38 | 4.39 | 4.37 | 4.37 | -0.23% | 0.30 | 0.14% |
| 2026-04-24 | 4.37 | 4.40 | 4.36 | 4.38 | 0.00% | 0.32 | 0.15% |
| 2026-04-23 | 4.38 | 4.38 | 4.35 | 4.38 | +0.23% | 0.28 | 0.13% |
| 2026-04-22 | 4.38 | 4.39 | 4.36 | 4.37 | -0.23% | 0.21 | 0.10% |