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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.56 | 5.61 | 5.50 | 5.58 | +0.36% | 0.28 | 0.55% |
| 2025-12-16 | 5.63 | 5.63 | 5.54 | 5.56 | -0.89% | 0.32 | 0.62% |
| 2025-12-15 | 5.59 | 5.64 | 5.56 | 5.61 | +0.18% | 0.25 | 0.47% |
| 2025-12-12 | 5.64 | 5.65 | 5.60 | 5.60 | -0.36% | 0.30 | 0.57% |
| 2025-12-11 | 5.71 | 5.71 | 5.60 | 5.62 | -1.58% | 0.37 | 0.69% |
| 2025-12-10 | 5.67 | 5.72 | 5.66 | 5.71 | +0.53% | 0.26 | 0.49% |
| 2025-12-09 | 5.70 | 5.72 | 5.67 | 5.68 | -0.35% | 0.26 | 0.48% |
| 2025-12-08 | 5.75 | 5.76 | 5.70 | 5.70 | -0.52% | 0.31 | 0.58% |
| 2025-12-05 | 5.70 | 5.74 | 5.67 | 5.73 | +0.53% | 0.33 | 0.62% |
| 2025-12-04 | 5.71 | 5.73 | 5.67 | 5.70 | -0.52% | 0.23 | 0.43% |
| 2025-12-03 | 5.71 | 5.74 | 5.69 | 5.73 | +0.53% | 0.36 | 0.67% |
| 2025-12-02 | 5.66 | 5.74 | 5.65 | 5.70 | +0.35% | 0.35 | 0.66% |
| 2025-12-01 | 5.67 | 5.70 | 5.66 | 5.68 | +0.18% | 0.34 | 0.64% |
| 2025-11-28 | 5.62 | 5.67 | 5.60 | 5.67 | +0.53% | 0.36 | 0.69% |
| 2025-11-27 | 5.64 | 5.67 | 5.62 | 5.64 | 0.00% | 0.38 | 0.72% |
| 2025-11-26 | 5.73 | 5.76 | 5.63 | 5.64 | -1.74% | 0.64 | 1.21% |
| 2025-11-25 | 5.67 | 5.88 | 5.63 | 5.74 | +1.77% | 0.92 | 1.71% |
| 2025-11-24 | 5.71 | 5.75 | 5.63 | 5.64 | -0.88% | 0.45 | 0.85% |
| 2025-11-21 | 5.87 | 5.94 | 5.69 | 5.69 | -3.72% | 0.60 | 1.12% |
| 2025-11-20 | 5.87 | 5.96 | 5.87 | 5.91 | +1.03% | 0.35 | 0.63% |