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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.58 | 5.64 | 5.53 | 5.64 | +1.07% | 0.70 | 1.34% |
| 2025-07-21 | 5.51 | 5.60 | 5.51 | 5.58 | +1.45% | 0.64 | 1.22% |
| 2025-07-18 | 5.49 | 5.50 | 5.46 | 5.50 | +0.36% | 0.27 | 0.52% |
| 2025-07-17 | 5.52 | 5.53 | 5.47 | 5.48 | -0.54% | 0.40 | 0.78% |
| 2025-07-16 | 5.52 | 5.53 | 5.49 | 5.51 | -0.18% | 0.30 | 0.57% |
| 2025-07-15 | 5.58 | 5.58 | 5.48 | 5.52 | -1.07% | 0.49 | 0.94% |
| 2025-07-14 | 5.51 | 5.59 | 5.51 | 5.58 | +1.08% | 0.50 | 0.96% |
| 2025-07-11 | 5.55 | 5.56 | 5.50 | 5.52 | -0.54% | 0.57 | 1.09% |
| 2025-07-10 | 5.56 | 5.57 | 5.50 | 5.55 | -0.36% | 0.68 | 1.30% |
| 2025-07-09 | 5.56 | 5.61 | 5.55 | 5.57 | +0.18% | 0.74 | 1.42% |
| 2025-07-08 | 5.59 | 5.62 | 5.51 | 5.56 | -0.53% | 0.87 | 1.67% |
| 2025-07-07 | 5.62 | 5.62 | 5.49 | 5.59 | -0.18% | 1.29 | 2.47% |
| 2025-07-04 | 5.35 | 5.87 | 5.35 | 5.60 | +4.07% | 2.59 | 4.90% |
| 2025-07-03 | 5.47 | 5.54 | 5.35 | 5.38 | +2.08% | 1.57 | 3.08% |
| 2025-07-02 | 5.29 | 5.29 | 5.24 | 5.27 | 0.00% | 0.33 | 0.68% |
| 2025-07-01 | 5.26 | 5.31 | 5.24 | 5.27 | +0.38% | 0.35 | 0.71% |
| 2025-06-30 | 5.26 | 5.27 | 5.21 | 5.25 | 0.00% | 0.26 | 0.53% |
| 2025-06-27 | 5.25 | 5.30 | 5.22 | 5.25 | +0.38% | 0.32 | 0.64% |
| 2025-06-26 | 5.23 | 5.25 | 5.21 | 5.23 | 0.00% | 0.29 | 0.58% |
| 2025-06-25 | 5.21 | 5.24 | 5.17 | 5.23 | +0.38% | 0.29 | 0.58% |