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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.72 | 4.72 | 4.68 | 4.70 | 0.00% | 0.36 | 0.15% |
| 2025-05-23 | 4.77 | 4.77 | 4.70 | 4.70 | -1.22% | 0.46 | 0.20% |
| 2025-05-22 | 4.82 | 4.83 | 4.74 | 4.76 | -1.01% | 0.42 | 0.18% |
| 2025-05-21 | 4.83 | 4.86 | 4.79 | 4.81 | -0.20% | 0.40 | 0.17% |
| 2025-05-20 | 4.83 | 4.84 | 4.80 | 4.82 | -0.20% | 0.34 | 0.14% |
| 2025-05-19 | 4.77 | 4.84 | 4.75 | 4.83 | +1.63% | 0.61 | 0.26% |
| 2025-05-16 | 4.79 | 4.81 | 4.74 | 4.75 | -0.61% | 0.43 | 0.18% |
| 2025-05-15 | 4.75 | 4.80 | 4.75 | 4.78 | +0.41% | 0.58 | 0.25% |
| 2025-05-14 | 4.78 | 4.78 | 4.72 | 4.76 | 0.00% | 0.42 | 0.18% |
| 2025-05-13 | 4.76 | 4.78 | 4.73 | 4.76 | 0.00% | 0.43 | 0.18% |
| 2025-05-12 | 4.74 | 4.77 | 4.68 | 4.76 | +0.82% | 0.69 | 0.29% |
| 2025-05-09 | 4.68 | 4.74 | 4.66 | 4.72 | +1.04% | 0.76 | 0.33% |
| 2025-05-08 | 4.70 | 4.71 | 4.66 | 4.67 | -1.02% | 0.54 | 0.23% |
| 2025-05-07 | 4.67 | 4.73 | 4.66 | 4.72 | +1.24% | 0.72 | 0.31% |
| 2025-05-06 | 4.68 | 4.69 | 4.64 | 4.66 | -0.21% | 0.67 | 0.29% |