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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.36 | 4.39 | 4.35 | 4.38 | +0.46% | 0.26 | 0.12% |
| 2026-04-20 | 4.36 | 4.37 | 4.35 | 4.36 | 0.00% | 0.18 | 0.08% |
| 2026-04-17 | 4.38 | 4.38 | 4.35 | 4.36 | -0.23% | 0.23 | 0.11% |
| 2026-04-16 | 4.37 | 4.38 | 4.35 | 4.37 | +0.23% | 0.23 | 0.11% |
| 2026-04-15 | 4.36 | 4.37 | 4.35 | 4.36 | -0.23% | 0.23 | 0.11% |
| 2026-04-14 | 4.36 | 4.37 | 4.34 | 4.37 | +0.46% | 0.21 | 0.10% |
| 2026-04-13 | 4.35 | 4.36 | 4.33 | 4.35 | 0.00% | 0.22 | 0.11% |
| 2026-04-10 | 4.35 | 4.37 | 4.34 | 4.35 | +0.23% | 0.35 | 0.17% |
| 2026-04-09 | 4.37 | 4.38 | 4.33 | 4.34 | -1.14% | 0.42 | 0.20% |
| 2026-04-08 | 4.34 | 4.39 | 4.34 | 4.39 | +1.62% | 0.49 | 0.24% |
| 2026-04-07 | 4.32 | 4.33 | 4.30 | 4.32 | 0.00% | 0.36 | 0.17% |
| 2026-04-03 | 4.39 | 4.40 | 4.31 | 4.32 | -1.59% | 0.72 | 0.34% |
| 2026-04-02 | 4.48 | 4.48 | 4.37 | 4.39 | -2.66% | 1.51 | 0.71% |
| 2026-04-01 | 4.54 | 4.54 | 4.49 | 4.51 | -0.22% | 0.59 | 0.27% |
| 2026-03-31 | 4.54 | 4.57 | 4.51 | 4.52 | -0.66% | 0.54 | 0.25% |
| 2026-03-30 | 4.56 | 4.56 | 4.50 | 4.55 | -0.66% | 0.54 | 0.25% |
| 2026-03-27 | 4.61 | 4.63 | 4.55 | 4.58 | -0.87% | 0.65 | 0.30% |
| 2026-03-26 | 4.61 | 4.66 | 4.58 | 4.62 | 0.00% | 0.68 | 0.31% |
| 2026-03-25 | 4.50 | 4.65 | 4.48 | 4.62 | +2.67% | 1.16 | 0.53% |
| 2026-03-24 | 4.47 | 4.51 | 4.41 | 4.50 | +1.81% | 0.72 | 0.33% |