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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.70 | 5.73 | 5.66 | 5.69 | 0.00% | 0.30 | 0.57% |
| 2025-10-21 | 5.63 | 5.71 | 5.63 | 5.69 | +1.06% | 0.42 | 0.79% |
| 2025-10-20 | 5.63 | 5.67 | 5.59 | 5.63 | +0.18% | 0.25 | 0.48% |
| 2025-10-17 | 5.66 | 5.70 | 5.59 | 5.62 | -0.70% | 0.33 | 0.62% |
| 2025-10-16 | 5.72 | 5.72 | 5.64 | 5.66 | -0.70% | 0.25 | 0.47% |
| 2025-10-15 | 5.67 | 5.71 | 5.63 | 5.70 | +0.53% | 0.40 | 0.75% |
| 2025-10-14 | 5.60 | 5.70 | 5.59 | 5.67 | +1.42% | 0.52 | 0.97% |
| 2025-10-13 | 5.57 | 5.61 | 5.53 | 5.59 | -1.23% | 0.44 | 0.85% |
| 2025-10-10 | 5.60 | 5.69 | 5.59 | 5.66 | +0.89% | 0.48 | 0.89% |
| 2025-10-09 | 5.56 | 5.63 | 5.56 | 5.61 | +1.08% | 0.29 | 0.54% |
| 2025-09-30 | 5.56 | 5.58 | 5.52 | 5.55 | -0.36% | 0.24 | 0.46% |
| 2025-09-29 | 5.57 | 5.60 | 5.50 | 5.57 | -0.18% | 0.43 | 0.82% |
| 2025-09-26 | 5.60 | 5.63 | 5.56 | 5.58 | -0.36% | 0.31 | 0.58% |
| 2025-09-25 | 5.61 | 5.62 | 5.57 | 5.60 | -0.35% | 0.22 | 0.42% |
| 2025-09-24 | 5.60 | 5.65 | 5.56 | 5.62 | +0.18% | 0.29 | 0.55% |
| 2025-09-23 | 5.62 | 5.63 | 5.50 | 5.61 | -0.35% | 0.38 | 0.72% |
| 2025-09-22 | 5.62 | 5.67 | 5.55 | 5.63 | +0.18% | 0.38 | 0.72% |
| 2025-09-19 | 5.81 | 5.81 | 5.60 | 5.62 | -3.25% | 0.85 | 1.59% |
| 2025-09-18 | 5.80 | 5.89 | 5.78 | 5.81 | -0.17% | 0.48 | 0.87% |
| 2025-09-17 | 5.80 | 5.84 | 5.79 | 5.82 | +0.17% | 0.21 | 0.38% |