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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.51 | 4.52 | 4.49 | 4.50 | 0.00% | 0.38 | 0.18% |
| 2026-01-15 | 4.51 | 4.52 | 4.49 | 4.50 | -0.22% | 0.34 | 0.16% |
| 2026-01-14 | 4.52 | 4.55 | 4.50 | 4.51 | -0.22% | 0.59 | 0.27% |
| 2026-01-13 | 4.52 | 4.55 | 4.50 | 4.52 | 0.00% | 0.50 | 0.23% |
| 2026-01-12 | 4.49 | 4.52 | 4.48 | 4.52 | +0.67% | 0.49 | 0.23% |
| 2026-01-09 | 4.48 | 4.50 | 4.47 | 4.49 | +0.22% | 0.30 | 0.14% |
| 2026-01-08 | 4.49 | 4.49 | 4.47 | 4.48 | -0.22% | 0.31 | 0.14% |
| 2026-01-07 | 4.50 | 4.50 | 4.47 | 4.49 | -0.22% | 0.41 | 0.19% |
| 2026-01-06 | 4.48 | 4.50 | 4.47 | 4.50 | +0.45% | 0.44 | 0.20% |
| 2026-01-05 | 4.47 | 4.49 | 4.46 | 4.48 | +0.22% | 0.45 | 0.21% |
| 2025-12-31 | 4.43 | 4.48 | 4.43 | 4.47 | +0.90% | 0.30 | 0.14% |
| 2025-12-30 | 4.44 | 4.45 | 4.43 | 4.43 | -0.45% | 0.25 | 0.12% |
| 2025-12-29 | 4.47 | 4.48 | 4.44 | 4.45 | -0.45% | 0.34 | 0.16% |
| 2025-12-26 | 4.48 | 4.49 | 4.46 | 4.47 | -0.22% | 0.39 | 0.18% |
| 2025-12-25 | 4.46 | 4.49 | 4.46 | 4.48 | +0.45% | 0.35 | 0.16% |
| 2025-12-24 | 4.44 | 4.47 | 4.44 | 4.46 | +0.22% | 0.36 | 0.17% |
| 2025-12-23 | 4.46 | 4.47 | 4.44 | 4.45 | -0.22% | 0.32 | 0.15% |
| 2025-12-22 | 4.45 | 4.47 | 4.45 | 4.46 | 0.00% | 0.42 | 0.20% |
| 2025-12-19 | 4.43 | 4.46 | 4.43 | 4.46 | +0.68% | 0.35 | 0.16% |
| 2025-12-18 | 4.43 | 4.45 | 4.41 | 4.43 | 0.00% | 0.40 | 0.19% |