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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.42 | 4.44 | 4.40 | 4.43 | 0.00% | 0.60 | 0.28% |
| 2025-12-16 | 4.45 | 4.45 | 4.40 | 4.43 | -0.45% | 0.96 | 0.45% |
| 2025-12-15 | 4.50 | 4.52 | 4.44 | 4.45 | -1.11% | 0.90 | 0.42% |
| 2025-12-12 | 4.59 | 4.60 | 4.50 | 4.50 | -2.17% | 1.41 | 0.65% |
| 2025-12-11 | 4.60 | 4.61 | 4.58 | 4.60 | +0.22% | 0.47 | 0.21% |
| 2025-12-10 | 4.59 | 4.61 | 4.57 | 4.59 | -0.22% | 0.58 | 0.27% |
| 2025-12-09 | 4.62 | 4.63 | 4.60 | 4.60 | -0.65% | 0.60 | 0.27% |
| 2025-12-08 | 4.65 | 4.66 | 4.62 | 4.63 | -0.22% | 0.60 | 0.27% |
| 2025-12-05 | 4.67 | 4.67 | 4.62 | 4.64 | -0.64% | 0.86 | 0.39% |
| 2025-12-04 | 4.71 | 4.72 | 4.66 | 4.67 | -0.85% | 0.60 | 0.27% |
| 2025-12-03 | 4.70 | 4.73 | 4.68 | 4.71 | +0.43% | 0.76 | 0.33% |
| 2025-12-02 | 4.68 | 4.70 | 4.67 | 4.69 | 0.00% | 0.55 | 0.25% |
| 2025-12-01 | 4.70 | 4.71 | 4.68 | 4.69 | -0.21% | 0.51 | 0.23% |
| 2025-11-28 | 4.70 | 4.73 | 4.67 | 4.70 | 0.00% | 0.43 | 0.19% |
| 2025-11-27 | 4.69 | 4.73 | 4.68 | 4.70 | 0.00% | 0.38 | 0.17% |
| 2025-11-26 | 4.66 | 4.71 | 4.65 | 4.70 | +0.86% | 0.52 | 0.23% |
| 2025-11-25 | 4.67 | 4.70 | 4.65 | 4.66 | +0.22% | 0.57 | 0.25% |
| 2025-11-24 | 4.67 | 4.68 | 4.64 | 4.65 | -0.21% | 0.77 | 0.34% |
| 2025-11-21 | 4.75 | 4.76 | 4.65 | 4.66 | -2.31% | 0.81 | 0.36% |
| 2025-11-20 | 4.76 | 4.79 | 4.73 | 4.77 | +0.42% | 0.62 | 0.27% |