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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.68 | 4.69 | 4.66 | 4.67 | 0.00% | 0.38 | 0.17% |
| 2025-08-18 | 4.68 | 4.71 | 4.66 | 4.67 | 0.00% | 0.72 | 0.32% |
| 2025-08-15 | 4.64 | 4.68 | 4.63 | 4.67 | +0.43% | 0.67 | 0.30% |
| 2025-08-14 | 4.70 | 4.71 | 4.64 | 4.65 | -0.85% | 0.64 | 0.29% |
| 2025-08-13 | 4.73 | 4.73 | 4.67 | 4.69 | -0.63% | 1.10 | 0.48% |
| 2025-08-12 | 4.72 | 4.73 | 4.71 | 4.72 | 0.00% | 0.39 | 0.17% |
| 2025-08-11 | 4.72 | 4.73 | 4.69 | 4.72 | +0.42% | 0.55 | 0.24% |
| 2025-08-08 | 4.68 | 4.72 | 4.67 | 4.70 | +0.64% | 0.45 | 0.20% |
| 2025-08-07 | 4.67 | 4.68 | 4.65 | 4.67 | 0.00% | 0.41 | 0.18% |
| 2025-08-06 | 4.69 | 4.69 | 4.65 | 4.67 | -0.42% | 0.38 | 0.17% |
| 2025-08-05 | 4.67 | 4.69 | 4.66 | 4.69 | +0.64% | 0.35 | 0.15% |
| 2025-08-04 | 4.65 | 4.68 | 4.64 | 4.66 | -0.21% | 0.52 | 0.23% |
| 2025-08-01 | 4.70 | 4.72 | 4.66 | 4.67 | -0.63% | 0.62 | 0.27% |
| 2025-07-31 | 4.78 | 4.78 | 4.68 | 4.70 | -1.66% | 0.69 | 0.30% |
| 2025-07-30 | 4.76 | 4.80 | 4.74 | 4.78 | +0.42% | 0.64 | 0.28% |
| 2025-07-29 | 4.75 | 4.77 | 4.71 | 4.76 | +0.21% | 0.44 | 0.19% |
| 2025-07-28 | 4.79 | 4.79 | 4.74 | 4.75 | -0.83% | 0.46 | 0.20% |
| 2025-07-25 | 4.83 | 4.85 | 4.78 | 4.79 | -0.82% | 0.40 | 0.17% |
| 2025-07-24 | 4.80 | 4.83 | 4.77 | 4.83 | +0.41% | 0.45 | 0.19% |
| 2025-07-23 | 4.81 | 4.84 | 4.79 | 4.81 | +0.21% | 0.71 | 0.31% |