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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.85 | 5.86 | 5.45 | 5.51 | -7.55% | 1.04 | 1.98% |
| 2026-03-20 | 5.96 | 6.04 | 5.91 | 5.96 | -0.17% | 0.67 | 1.20% |
| 2026-03-19 | 5.93 | 6.02 | 5.92 | 5.97 | 0.00% | 0.55 | 0.99% |
| 2026-03-18 | 5.92 | 5.98 | 5.92 | 5.97 | +0.51% | 0.40 | 0.71% |
| 2026-03-17 | 5.96 | 5.99 | 5.90 | 5.94 | -0.17% | 0.51 | 0.92% |
| 2026-03-16 | 6.02 | 6.07 | 5.90 | 5.95 | -1.33% | 0.69 | 1.24% |
| 2026-03-13 | 6.10 | 6.14 | 6.01 | 6.03 | -1.47% | 0.68 | 1.19% |
| 2026-03-12 | 6.13 | 6.20 | 6.10 | 6.12 | -0.16% | 0.54 | 0.93% |
| 2026-03-11 | 6.14 | 6.15 | 6.05 | 6.13 | -0.16% | 0.58 | 1.02% |
| 2026-03-10 | 6.18 | 6.21 | 6.12 | 6.14 | -0.16% | 0.57 | 0.98% |
| 2026-03-09 | 6.20 | 6.21 | 6.13 | 6.15 | -0.65% | 0.46 | 0.80% |
| 2026-03-06 | 6.11 | 6.20 | 6.10 | 6.19 | +1.14% | 0.56 | 0.97% |
| 2026-03-05 | 6.12 | 6.19 | 6.08 | 6.12 | +0.49% | 0.60 | 1.04% |
| 2026-03-04 | 6.05 | 6.15 | 5.97 | 6.09 | +0.33% | 0.70 | 1.24% |
| 2026-03-03 | 6.12 | 6.23 | 6.04 | 6.07 | -1.30% | 0.86 | 1.50% |
| 2026-03-02 | 6.15 | 6.19 | 6.10 | 6.15 | -0.49% | 0.64 | 1.12% |
| 2026-02-27 | 6.18 | 6.21 | 6.13 | 6.18 | 0.00% | 0.53 | 0.92% |
| 2026-02-26 | 6.07 | 6.22 | 6.05 | 6.18 | +1.81% | 0.82 | 1.42% |
| 2026-02-25 | 6.03 | 6.10 | 6.01 | 6.07 | +0.50% | 0.53 | 0.93% |
| 2026-02-24 | 5.89 | 6.07 | 5.88 | 6.04 | +2.72% | 0.78 | 1.39% |