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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.81 | 5.84 | 5.78 | 5.81 | +0.17% | 0.24 | 0.44% |
| 2025-09-15 | 5.85 | 5.85 | 5.77 | 5.80 | -0.68% | 0.28 | 0.51% |
| 2025-09-12 | 5.88 | 5.91 | 5.84 | 5.84 | -0.68% | 0.43 | 0.77% |
| 2025-09-11 | 5.87 | 5.88 | 5.81 | 5.88 | +0.17% | 0.35 | 0.64% |
| 2025-09-10 | 5.89 | 5.89 | 5.83 | 5.87 | +0.34% | 0.24 | 0.43% |
| 2025-09-09 | 5.93 | 5.93 | 5.81 | 5.85 | -1.34% | 0.44 | 0.80% |
| 2025-09-08 | 5.95 | 5.97 | 5.90 | 5.93 | -0.33% | 0.40 | 0.72% |
| 2025-09-05 | 5.99 | 6.00 | 5.88 | 5.95 | -0.17% | 0.41 | 0.74% |
| 2025-09-04 | 5.84 | 5.99 | 5.83 | 5.96 | +2.04% | 0.77 | 1.38% |
| 2025-09-03 | 5.93 | 5.97 | 5.80 | 5.84 | -1.51% | 0.42 | 0.77% |
| 2025-09-02 | 5.93 | 5.97 | 5.86 | 5.93 | 0.00% | 0.48 | 0.86% |
| 2025-09-01 | 5.94 | 6.01 | 5.89 | 5.93 | 0.00% | 0.44 | 0.79% |
| 2025-08-29 | 5.97 | 6.01 | 5.91 | 5.93 | -1.32% | 0.47 | 0.83% |
| 2025-08-28 | 5.98 | 6.04 | 5.87 | 6.01 | +0.67% | 0.79 | 1.41% |
| 2025-08-27 | 6.15 | 6.21 | 5.96 | 5.97 | -4.61% | 1.30 | 2.27% |
| 2025-08-26 | 6.18 | 6.28 | 6.14 | 6.26 | +0.80% | 0.93 | 1.59% |
| 2025-08-25 | 6.38 | 6.39 | 6.14 | 6.21 | -2.95% | 1.83 | 3.11% |
| 2025-08-22 | 6.42 | 6.47 | 6.29 | 6.40 | -1.08% | 0.84 | 1.40% |
| 2025-08-21 | 6.52 | 6.61 | 6.43 | 6.47 | -0.76% | 0.90 | 1.47% |
| 2025-08-20 | 6.59 | 6.70 | 6.32 | 6.52 | -1.50% | 1.90 | 3.09% |