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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.78 | 4.82 | 4.75 | 4.80 | +0.62% | 0.60 | 0.26% |
| 2025-07-21 | 4.73 | 4.80 | 4.72 | 4.77 | +1.05% | 0.55 | 0.24% |
| 2025-07-18 | 4.70 | 4.73 | 4.69 | 4.72 | +0.42% | 0.31 | 0.13% |
| 2025-07-17 | 4.71 | 4.73 | 4.68 | 4.70 | -0.42% | 0.35 | 0.15% |
| 2025-07-16 | 4.74 | 4.76 | 4.70 | 4.72 | -0.42% | 0.39 | 0.17% |
| 2025-07-15 | 4.79 | 4.80 | 4.72 | 4.74 | -1.04% | 0.46 | 0.20% |
| 2025-07-14 | 4.73 | 4.81 | 4.72 | 4.79 | +1.26% | 0.80 | 0.35% |
| 2025-07-11 | 4.73 | 4.75 | 4.71 | 4.73 | +0.21% | 0.47 | 0.21% |
| 2025-07-10 | 4.71 | 4.74 | 4.70 | 4.72 | +0.21% | 0.41 | 0.18% |
| 2025-07-09 | 4.69 | 4.73 | 4.68 | 4.71 | +0.64% | 0.68 | 0.30% |
| 2025-07-08 | 4.69 | 4.69 | 4.66 | 4.68 | -0.42% | 0.47 | 0.21% |
| 2025-07-07 | 4.66 | 4.70 | 4.65 | 4.70 | +0.85% | 0.66 | 0.29% |
| 2025-07-04 | 4.66 | 4.69 | 4.65 | 4.66 | +0.21% | 0.47 | 0.21% |
| 2025-07-03 | 4.67 | 4.68 | 4.64 | 4.65 | -0.43% | 0.40 | 0.18% |
| 2025-07-02 | 4.65 | 4.68 | 4.63 | 4.67 | +0.43% | 0.55 | 0.24% |
| 2025-07-01 | 4.62 | 4.67 | 4.61 | 4.65 | +0.86% | 0.67 | 0.30% |
| 2025-06-30 | 4.62 | 4.63 | 4.60 | 4.61 | -0.22% | 0.32 | 0.14% |
| 2025-06-27 | 4.63 | 4.66 | 4.61 | 4.62 | +0.22% | 0.47 | 0.21% |
| 2025-06-26 | 4.64 | 4.65 | 4.61 | 4.61 | -0.43% | 0.42 | 0.19% |
| 2025-06-25 | 4.59 | 4.64 | 4.58 | 4.63 | +0.87% | 0.66 | 0.30% |