江南水务 sh.601199
5.96
+2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.85 | 6.14 | 5.80 | 5.96 | +2.05% | 0.98 | 1.75% |
| 2026-05-21 | 6.18 | 6.18 | 5.81 | 5.84 | -4.11% | 1.16 | 2.07% |
| 2026-05-20 | 5.95 | 6.16 | 5.67 | 6.09 | +2.35% | 1.89 | 3.42% |
| 2026-05-19 | 5.94 | 5.97 | 5.77 | 5.95 | +0.17% | 1.34 | 2.43% |
| 2026-05-18 | 6.13 | 6.25 | 5.86 | 5.94 | -2.78% | 1.22 | 2.17% |
| 2026-05-15 | 6.22 | 6.26 | 6.07 | 6.11 | -1.13% | 0.88 | 1.54% |
| 2026-05-14 | 6.35 | 6.38 | 6.16 | 6.18 | -2.52% | 1.14 | 1.94% |
| 2026-05-13 | 6.40 | 6.45 | 6.27 | 6.34 | -1.55% | 1.48 | 2.50% |
| 2026-05-12 | 6.38 | 6.60 | 6.28 | 6.44 | +0.78% | 1.78 | 2.95% |
| 2026-05-11 | 6.21 | 6.46 | 6.16 | 6.39 | +1.75% | 2.13 | 3.62% |
| 2026-05-08 | 6.03 | 6.41 | 6.01 | 6.28 | +3.12% | 3.39 | 5.79% |
| 2026-05-07 | 5.65 | 6.19 | 5.62 | 6.09 | +8.17% | 3.48 | 6.17% |
| 2026-05-06 | 5.32 | 5.74 | 5.31 | 5.63 | +6.03% | 1.77 | 3.40% |
| 2026-04-30 | 5.35 | 5.36 | 5.27 | 5.31 | -0.75% | 0.36 | 0.73% |
| 2026-04-29 | 5.27 | 5.36 | 5.26 | 5.35 | +1.33% | 0.39 | 0.78% |
| 2026-04-28 | 5.20 | 5.29 | 5.20 | 5.28 | +1.34% | 0.46 | 0.94% |
| 2026-04-27 | 5.32 | 5.32 | 5.17 | 5.21 | -2.25% | 0.92 | 1.88% |
| 2026-04-24 | 5.61 | 5.62 | 5.31 | 5.33 | -5.83% | 1.24 | 2.46% |
| 2026-04-23 | 5.62 | 5.68 | 5.60 | 5.66 | +0.35% | 0.38 | 0.71% |
| 2026-04-22 | 5.63 | 5.65 | 5.59 | 5.64 | 0.00% | 0.25 | 0.47% |