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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.71 | 4.72 | 4.68 | 4.70 | -0.21% | 0.42 | 0.19% |
| 2025-09-15 | 4.72 | 4.74 | 4.68 | 4.71 | 0.00% | 0.61 | 0.27% |
| 2025-09-12 | 4.72 | 4.75 | 4.70 | 4.71 | -0.21% | 0.60 | 0.26% |
| 2025-09-11 | 4.72 | 4.73 | 4.69 | 4.72 | 0.00% | 0.75 | 0.33% |
| 2025-09-10 | 4.72 | 4.72 | 4.69 | 4.72 | 0.00% | 0.36 | 0.16% |
| 2025-09-09 | 4.70 | 4.72 | 4.69 | 4.72 | +0.21% | 0.47 | 0.20% |
| 2025-09-08 | 4.67 | 4.72 | 4.66 | 4.71 | +1.07% | 0.85 | 0.37% |
| 2025-09-05 | 4.68 | 4.68 | 4.64 | 4.66 | -0.21% | 0.50 | 0.22% |
| 2025-09-04 | 4.66 | 4.68 | 4.63 | 4.67 | 0.00% | 0.57 | 0.25% |
| 2025-09-03 | 4.71 | 4.71 | 4.65 | 4.67 | -0.84% | 0.61 | 0.27% |
| 2025-09-02 | 4.66 | 4.71 | 4.66 | 4.71 | +0.64% | 0.74 | 0.33% |
| 2025-09-01 | 4.69 | 4.69 | 4.65 | 4.68 | -0.21% | 0.63 | 0.28% |
| 2025-08-29 | 4.68 | 4.73 | 4.66 | 4.69 | 0.00% | 0.79 | 0.35% |
| 2025-08-28 | 4.68 | 4.70 | 4.63 | 4.69 | 0.00% | 0.82 | 0.36% |
| 2025-08-27 | 4.75 | 4.76 | 4.68 | 4.69 | -1.05% | 0.84 | 0.37% |
| 2025-08-26 | 4.74 | 4.76 | 4.72 | 4.74 | +0.21% | 0.78 | 0.34% |
| 2025-08-25 | 4.73 | 4.75 | 4.71 | 4.73 | +0.21% | 1.14 | 0.50% |
| 2025-08-22 | 4.72 | 4.72 | 4.67 | 4.72 | +0.21% | 0.66 | 0.29% |
| 2025-08-21 | 4.69 | 4.73 | 4.68 | 4.71 | +0.42% | 0.59 | 0.26% |
| 2025-08-20 | 4.68 | 4.69 | 4.66 | 4.69 | +0.43% | 0.56 | 0.25% |