重庆水务 sh.601158
4.27
+0.71%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.76 | 4.79 | 4.73 | 4.77 | +0.42% | 0.62 | 0.27% |
| 2025-11-19 | 4.78 | 4.79 | 4.74 | 4.75 | -0.42% | 0.42 | 0.18% |
| 2025-11-18 | 4.82 | 4.83 | 4.75 | 4.77 | -1.04% | 0.54 | 0.23% |
| 2025-11-17 | 4.83 | 4.85 | 4.78 | 4.82 | -0.41% | 0.61 | 0.27% |
| 2025-11-14 | 4.86 | 4.87 | 4.84 | 4.84 | -0.41% | 0.49 | 0.21% |
| 2025-11-13 | 4.87 | 4.88 | 4.82 | 4.86 | -0.21% | 0.66 | 0.29% |
| 2025-11-12 | 4.88 | 4.91 | 4.85 | 4.87 | 0.00% | 0.55 | 0.23% |
| 2025-11-11 | 4.86 | 4.89 | 4.83 | 4.87 | +0.83% | 0.70 | 0.30% |
| 2025-11-10 | 4.85 | 4.85 | 4.80 | 4.83 | -0.21% | 0.64 | 0.28% |
| 2025-11-07 | 4.78 | 4.87 | 4.78 | 4.84 | +1.04% | 1.07 | 0.46% |
| 2025-11-06 | 4.76 | 4.81 | 4.73 | 4.79 | +0.63% | 0.88 | 0.39% |
| 2025-11-05 | 4.69 | 4.76 | 4.67 | 4.76 | +1.71% | 0.75 | 0.33% |
| 2025-11-04 | 4.68 | 4.71 | 4.66 | 4.68 | 0.00% | 0.61 | 0.27% |
| 2025-11-03 | 4.69 | 4.69 | 4.65 | 4.68 | 0.00% | 0.91 | 0.40% |
| 2025-10-31 | 4.76 | 4.76 | 4.67 | 4.68 | -1.26% | 0.78 | 0.35% |
| 2025-10-30 | 4.77 | 4.78 | 4.72 | 4.74 | -0.42% | 0.65 | 0.28% |
| 2025-10-29 | 4.74 | 4.78 | 4.72 | 4.76 | +0.63% | 0.44 | 0.19% |
| 2025-10-28 | 4.75 | 4.78 | 4.73 | 4.73 | -0.42% | 0.44 | 0.19% |
| 2025-10-27 | 4.75 | 4.78 | 4.71 | 4.75 | +0.21% | 0.56 | 0.24% |
| 2025-10-24 | 4.81 | 4.82 | 4.73 | 4.74 | -1.45% | 0.58 | 0.25% |