江南水务 sh.601199
6.12
+2.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.87 | 5.96 | 5.87 | 5.91 | +1.03% | 0.35 | 0.63% |
| 2025-11-19 | 5.91 | 5.93 | 5.83 | 5.85 | -1.02% | 0.33 | 0.60% |
| 2025-11-18 | 5.99 | 6.00 | 5.85 | 5.91 | -1.66% | 0.72 | 1.31% |
| 2025-11-17 | 6.06 | 6.06 | 5.97 | 6.01 | -0.83% | 0.46 | 0.83% |
| 2025-11-14 | 6.01 | 6.09 | 5.99 | 6.06 | +0.83% | 0.73 | 1.30% |
| 2025-11-13 | 6.05 | 6.06 | 5.96 | 6.01 | -0.66% | 0.60 | 1.08% |
| 2025-11-12 | 6.07 | 6.09 | 6.02 | 6.05 | -0.33% | 0.39 | 0.69% |
| 2025-11-11 | 6.04 | 6.10 | 6.03 | 6.07 | +0.50% | 0.53 | 0.93% |
| 2025-11-10 | 6.05 | 6.07 | 6.01 | 6.04 | -0.17% | 0.43 | 0.75% |
| 2025-11-07 | 6.06 | 6.15 | 6.04 | 6.05 | -0.33% | 0.55 | 0.96% |
| 2025-11-06 | 6.04 | 6.08 | 6.01 | 6.07 | +0.33% | 0.50 | 0.88% |
| 2025-11-05 | 5.95 | 6.06 | 5.94 | 6.05 | +1.00% | 0.54 | 0.97% |
| 2025-11-04 | 6.07 | 6.08 | 5.97 | 5.99 | -1.16% | 0.85 | 1.51% |
| 2025-11-03 | 5.80 | 6.27 | 5.80 | 6.06 | +4.48% | 1.68 | 2.98% |
| 2025-10-31 | 5.78 | 5.84 | 5.76 | 5.80 | +0.17% | 0.37 | 0.68% |
| 2025-10-30 | 5.80 | 5.89 | 5.77 | 5.79 | -1.19% | 0.72 | 1.33% |
| 2025-10-29 | 5.84 | 5.94 | 5.70 | 5.86 | +3.17% | 1.47 | 2.69% |
| 2025-10-28 | 5.68 | 5.72 | 5.67 | 5.68 | -0.35% | 0.32 | 0.59% |
| 2025-10-27 | 5.73 | 5.75 | 5.66 | 5.70 | 0.00% | 0.39 | 0.72% |
| 2025-10-24 | 5.79 | 5.81 | 5.68 | 5.70 | -1.55% | 0.51 | 0.96% |