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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.59 | 5.64 | 5.57 | 5.64 | +0.71% | 0.25 | 0.48% |
| 2026-04-20 | 5.60 | 5.63 | 5.58 | 5.60 | 0.00% | 0.22 | 0.42% |
| 2026-04-17 | 5.68 | 5.68 | 5.59 | 5.60 | -1.58% | 0.24 | 0.46% |
| 2026-04-16 | 5.67 | 5.70 | 5.64 | 5.69 | +0.53% | 0.23 | 0.44% |
| 2026-04-15 | 5.66 | 5.67 | 5.63 | 5.66 | 0.00% | 0.20 | 0.38% |
| 2026-04-14 | 5.68 | 5.69 | 5.61 | 5.66 | 0.00% | 0.27 | 0.51% |
| 2026-04-13 | 5.60 | 5.67 | 5.57 | 5.66 | +1.07% | 0.34 | 0.65% |
| 2026-04-10 | 5.56 | 5.66 | 5.55 | 5.60 | +0.90% | 0.42 | 0.80% |
| 2026-04-09 | 5.65 | 5.65 | 5.53 | 5.55 | -1.94% | 0.47 | 0.91% |
| 2026-04-08 | 5.58 | 5.67 | 5.58 | 5.66 | +2.35% | 0.65 | 1.23% |
| 2026-04-07 | 5.57 | 5.58 | 5.47 | 5.53 | -0.54% | 0.44 | 0.85% |
| 2026-04-03 | 5.68 | 5.70 | 5.51 | 5.56 | -2.46% | 0.52 | 0.99% |
| 2026-04-02 | 5.70 | 5.78 | 5.67 | 5.70 | -0.52% | 0.41 | 0.77% |
| 2026-04-01 | 5.80 | 5.81 | 5.69 | 5.73 | 0.00% | 0.38 | 0.70% |
| 2026-03-31 | 5.82 | 5.84 | 5.72 | 5.73 | -1.21% | 0.34 | 0.63% |
| 2026-03-30 | 5.86 | 5.91 | 5.74 | 5.80 | -1.69% | 0.44 | 0.82% |
| 2026-03-27 | 5.88 | 5.97 | 5.86 | 5.90 | -0.51% | 0.43 | 0.79% |
| 2026-03-26 | 5.94 | 6.03 | 5.92 | 5.93 | -0.67% | 0.57 | 1.03% |
| 2026-03-25 | 5.80 | 6.03 | 5.75 | 5.97 | +2.58% | 0.82 | 1.47% |
| 2026-03-24 | 5.60 | 5.83 | 5.59 | 5.82 | +5.63% | 0.90 | 1.67% |