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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.59 | 4.59 | 4.40 | 4.42 | -4.12% | 1.19 | 0.55% |
| 2026-03-20 | 4.62 | 4.67 | 4.60 | 4.61 | -0.22% | 0.61 | 0.28% |
| 2026-03-19 | 4.63 | 4.66 | 4.60 | 4.62 | -0.65% | 0.48 | 0.22% |
| 2026-03-18 | 4.66 | 4.67 | 4.60 | 4.65 | -0.21% | 0.50 | 0.22% |
| 2026-03-17 | 4.65 | 4.70 | 4.64 | 4.66 | +0.22% | 0.67 | 0.30% |
| 2026-03-16 | 4.67 | 4.68 | 4.62 | 4.65 | -0.21% | 0.63 | 0.28% |
| 2026-03-13 | 4.70 | 4.70 | 4.64 | 4.66 | -0.64% | 0.65 | 0.29% |
| 2026-03-12 | 4.66 | 4.70 | 4.65 | 4.69 | +0.64% | 0.70 | 0.31% |
| 2026-03-11 | 4.63 | 4.66 | 4.59 | 4.66 | +0.65% | 0.54 | 0.24% |
| 2026-03-10 | 4.63 | 4.64 | 4.60 | 4.63 | 0.00% | 0.40 | 0.18% |
| 2026-03-09 | 4.59 | 4.67 | 4.58 | 4.63 | +0.65% | 0.93 | 0.42% |
| 2026-03-06 | 4.58 | 4.61 | 4.56 | 4.60 | +0.22% | 0.47 | 0.21% |
| 2026-03-05 | 4.56 | 4.60 | 4.55 | 4.59 | +0.88% | 0.71 | 0.32% |
| 2026-03-04 | 4.59 | 4.59 | 4.52 | 4.55 | -0.87% | 0.79 | 0.36% |
| 2026-03-03 | 4.61 | 4.65 | 4.57 | 4.59 | -0.43% | 1.07 | 0.48% |
| 2026-03-02 | 4.59 | 4.63 | 4.57 | 4.61 | +0.22% | 0.82 | 0.37% |
| 2026-02-27 | 4.57 | 4.60 | 4.56 | 4.60 | +0.66% | 0.60 | 0.27% |
| 2026-02-26 | 4.57 | 4.58 | 4.54 | 4.57 | +0.22% | 0.46 | 0.21% |
| 2026-02-25 | 4.54 | 4.58 | 4.53 | 4.56 | +0.44% | 0.52 | 0.24% |
| 2026-02-24 | 4.53 | 4.55 | 4.51 | 4.54 | +0.89% | 0.33 | 0.15% |