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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.53 | 4.54 | 4.50 | 4.50 | -0.66% | 0.36 | 0.17% |
| 2026-02-12 | 4.56 | 4.57 | 4.53 | 4.53 | -0.66% | 0.35 | 0.16% |
| 2026-02-11 | 4.56 | 4.58 | 4.54 | 4.56 | +0.22% | 0.35 | 0.16% |
| 2026-02-10 | 4.58 | 4.58 | 4.55 | 4.55 | -0.44% | 0.25 | 0.11% |
| 2026-02-09 | 4.55 | 4.57 | 4.54 | 4.57 | +0.88% | 0.48 | 0.22% |
| 2026-02-06 | 4.54 | 4.56 | 4.53 | 4.53 | -0.66% | 0.37 | 0.17% |
| 2026-02-05 | 4.55 | 4.57 | 4.53 | 4.56 | +0.22% | 0.44 | 0.20% |
| 2026-02-04 | 4.48 | 4.56 | 4.48 | 4.55 | +1.11% | 0.66 | 0.30% |
| 2026-02-03 | 4.53 | 4.55 | 4.45 | 4.50 | -0.44% | 0.75 | 0.35% |
| 2026-02-02 | 4.57 | 4.59 | 4.52 | 4.52 | -1.09% | 0.72 | 0.33% |
| 2026-01-30 | 4.55 | 4.59 | 4.53 | 4.57 | 0.00% | 0.57 | 0.26% |
| 2026-01-29 | 4.56 | 4.57 | 4.54 | 4.57 | +0.22% | 0.58 | 0.27% |
| 2026-01-28 | 4.54 | 4.58 | 4.52 | 4.56 | +0.66% | 0.72 | 0.33% |
| 2026-01-27 | 4.57 | 4.57 | 4.50 | 4.53 | -1.09% | 0.62 | 0.29% |
| 2026-01-26 | 4.57 | 4.59 | 4.55 | 4.58 | +0.22% | 0.71 | 0.32% |
| 2026-01-23 | 4.56 | 4.58 | 4.55 | 4.57 | +0.22% | 0.44 | 0.20% |
| 2026-01-22 | 4.54 | 4.57 | 4.53 | 4.56 | +0.44% | 0.38 | 0.17% |
| 2026-01-21 | 4.56 | 4.57 | 4.52 | 4.54 | -0.44% | 0.42 | 0.19% |
| 2026-01-20 | 4.52 | 4.57 | 4.51 | 4.56 | +1.11% | 0.77 | 0.35% |
| 2026-01-19 | 4.50 | 4.53 | 4.49 | 4.51 | +0.22% | 0.46 | 0.21% |