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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.57 | 4.62 | 4.56 | 4.59 | +0.43% | 0.69 | 0.31% |
| 2025-06-23 | 4.58 | 4.59 | 4.55 | 4.57 | -0.65% | 0.53 | 0.24% |
| 2025-06-20 | 4.58 | 4.60 | 4.57 | 4.60 | +0.43% | 0.40 | 0.18% |
| 2025-06-19 | 4.60 | 4.60 | 4.55 | 4.58 | -0.43% | 0.54 | 0.24% |
| 2025-06-18 | 4.60 | 4.64 | 4.59 | 4.60 | 0.00% | 0.59 | 0.27% |
| 2025-06-17 | 4.60 | 4.61 | 4.58 | 4.60 | 0.00% | 0.57 | 0.26% |
| 2025-06-16 | 4.67 | 4.67 | 4.58 | 4.60 | -1.70% | 1.19 | 0.53% |
| 2025-06-13 | 4.68 | 4.72 | 4.64 | 4.68 | +0.21% | 1.31 | 0.58% |
| 2025-06-12 | 4.75 | 4.76 | 4.66 | 4.67 | -1.67% | 1.22 | 0.54% |
| 2025-06-11 | 4.77 | 4.78 | 4.75 | 4.75 | -0.62% | 0.65 | 0.28% |
| 2025-06-10 | 4.80 | 4.81 | 4.75 | 4.78 | -0.21% | 0.45 | 0.19% |
| 2025-06-09 | 4.83 | 4.84 | 4.77 | 4.79 | -0.82% | 0.47 | 0.20% |
| 2025-06-06 | 4.83 | 4.84 | 4.80 | 4.83 | +0.21% | 0.35 | 0.15% |
| 2025-06-05 | 4.81 | 4.84 | 4.78 | 4.82 | +0.41% | 0.55 | 0.23% |
| 2025-06-04 | 4.72 | 4.82 | 4.71 | 4.80 | +1.90% | 0.59 | 0.25% |
| 2025-06-03 | 4.76 | 4.78 | 4.68 | 4.71 | -1.46% | 0.83 | 0.37% |
| 2025-05-30 | 4.82 | 4.83 | 4.78 | 4.78 | +0.21% | 0.55 | 0.24% |
| 2025-05-29 | 4.81 | 4.82 | 4.75 | 4.77 | -0.60% | 0.42 | 0.18% |
| 2025-05-28 | 4.74 | 4.81 | 4.74 | 4.80 | +1.02% | 0.46 | 0.20% |
| 2025-05-27 | 4.71 | 4.76 | 4.69 | 4.75 | +1.03% | 0.42 | 0.18% |