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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.61 | 6.69 | 6.45 | 6.62 | -1.04% | 1.79 | 2.92% |
| 2025-08-18 | 6.23 | 6.70 | 6.21 | 6.68 | +7.35% | 2.39 | 3.91% |
| 2025-08-15 | 6.19 | 6.30 | 6.10 | 6.23 | +0.16% | 1.55 | 2.67% |
| 2025-08-14 | 6.11 | 6.44 | 6.05 | 6.22 | +2.46% | 2.36 | 4.03% |
| 2025-08-13 | 5.94 | 6.22 | 5.92 | 6.07 | +2.18% | 2.00 | 3.50% |
| 2025-08-12 | 5.71 | 5.98 | 5.70 | 5.94 | +4.01% | 1.82 | 3.31% |
| 2025-08-11 | 5.72 | 5.74 | 5.66 | 5.71 | +0.17% | 0.49 | 0.91% |
| 2025-08-08 | 5.67 | 5.72 | 5.65 | 5.70 | +0.35% | 0.41 | 0.77% |
| 2025-08-07 | 5.64 | 5.71 | 5.62 | 5.68 | +0.71% | 0.50 | 0.94% |
| 2025-08-06 | 5.69 | 5.70 | 5.61 | 5.64 | -0.70% | 0.53 | 0.99% |
| 2025-08-05 | 5.67 | 5.76 | 5.63 | 5.68 | 0.00% | 0.90 | 1.68% |
| 2025-08-04 | 5.48 | 5.87 | 5.48 | 5.68 | +3.07% | 1.75 | 3.27% |
| 2025-08-01 | 5.45 | 5.54 | 5.45 | 5.51 | +1.09% | 0.35 | 0.68% |
| 2025-07-31 | 5.53 | 5.55 | 5.44 | 5.45 | -1.97% | 0.51 | 0.99% |
| 2025-07-30 | 5.54 | 5.61 | 5.53 | 5.56 | +0.18% | 0.48 | 0.91% |
| 2025-07-29 | 5.55 | 5.58 | 5.50 | 5.55 | -0.18% | 0.34 | 0.66% |
| 2025-07-28 | 5.58 | 5.60 | 5.54 | 5.56 | -0.53% | 0.33 | 0.62% |
| 2025-07-25 | 5.62 | 5.65 | 5.58 | 5.59 | -0.53% | 0.39 | 0.75% |
| 2025-07-24 | 5.58 | 5.62 | 5.58 | 5.62 | +0.53% | 0.42 | 0.80% |
| 2025-07-23 | 5.63 | 5.64 | 5.58 | 5.59 | -0.88% | 0.47 | 0.89% |