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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.75 | 4.78 | 4.74 | 4.76 | +0.42% | 0.67 | 0.29% |
| 2025-10-21 | 4.72 | 4.76 | 4.71 | 4.74 | +0.42% | 0.65 | 0.28% |
| 2025-10-20 | 4.73 | 4.74 | 4.67 | 4.72 | 0.00% | 0.83 | 0.37% |
| 2025-10-17 | 4.74 | 4.76 | 4.70 | 4.72 | -0.63% | 0.51 | 0.22% |
| 2025-10-16 | 4.75 | 4.75 | 4.71 | 4.75 | +0.21% | 0.57 | 0.25% |
| 2025-10-15 | 4.71 | 4.76 | 4.70 | 4.74 | +0.42% | 0.68 | 0.30% |
| 2025-10-14 | 4.70 | 4.74 | 4.68 | 4.72 | +0.42% | 0.83 | 0.36% |
| 2025-10-13 | 4.67 | 4.71 | 4.62 | 4.70 | 0.00% | 0.68 | 0.30% |
| 2025-10-10 | 4.65 | 4.71 | 4.64 | 4.70 | +0.64% | 0.66 | 0.29% |
| 2025-10-09 | 4.60 | 4.67 | 4.59 | 4.67 | +1.29% | 0.79 | 0.35% |
| 2025-09-30 | 4.62 | 4.63 | 4.59 | 4.61 | -0.43% | 0.44 | 0.20% |
| 2025-09-29 | 4.61 | 4.63 | 4.58 | 4.63 | +0.43% | 0.52 | 0.24% |
| 2025-09-26 | 4.61 | 4.63 | 4.58 | 4.61 | 0.00% | 0.33 | 0.15% |
| 2025-09-25 | 4.63 | 4.63 | 4.59 | 4.61 | -0.43% | 0.45 | 0.20% |
| 2025-09-24 | 4.62 | 4.65 | 4.61 | 4.63 | 0.00% | 0.42 | 0.19% |
| 2025-09-23 | 4.62 | 4.64 | 4.58 | 4.63 | +0.22% | 0.56 | 0.25% |
| 2025-09-22 | 4.64 | 4.65 | 4.61 | 4.62 | -0.21% | 0.44 | 0.20% |
| 2025-09-19 | 4.65 | 4.66 | 4.62 | 4.63 | -0.64% | 0.55 | 0.25% |
| 2025-09-18 | 4.70 | 4.70 | 4.64 | 4.66 | -0.85% | 0.73 | 0.32% |
| 2025-09-17 | 4.70 | 4.71 | 4.68 | 4.70 | 0.00% | 0.44 | 0.19% |