绿城水务 sh.601368
4.73
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.99 | 5.09 | 4.97 | 5.05 | +1.20% | 0.38 | 0.86% |
| 2025-08-18 | 4.97 | 5.03 | 4.97 | 4.99 | +0.40% | 0.33 | 0.75% |
| 2025-08-15 | 4.97 | 5.00 | 4.95 | 4.97 | +0.20% | 0.32 | 0.74% |
| 2025-08-14 | 5.05 | 5.07 | 4.96 | 4.96 | -1.59% | 0.28 | 0.64% |
| 2025-08-13 | 5.09 | 5.11 | 5.03 | 5.04 | -0.98% | 0.26 | 0.58% |
| 2025-08-12 | 5.09 | 5.12 | 5.06 | 5.09 | +0.20% | 0.29 | 0.64% |
| 2025-08-11 | 5.04 | 5.10 | 4.99 | 5.08 | +0.99% | 0.31 | 0.71% |
| 2025-08-08 | 4.95 | 5.05 | 4.95 | 5.03 | +1.21% | 0.28 | 0.64% |
| 2025-08-07 | 4.98 | 4.98 | 4.94 | 4.97 | 0.00% | 0.21 | 0.47% |
| 2025-08-06 | 5.02 | 5.02 | 4.94 | 4.97 | -0.80% | 0.25 | 0.56% |
| 2025-08-05 | 5.00 | 5.04 | 4.98 | 5.01 | +0.20% | 0.22 | 0.49% |
| 2025-08-04 | 4.94 | 5.01 | 4.91 | 5.00 | +0.81% | 0.24 | 0.54% |
| 2025-08-01 | 4.98 | 4.99 | 4.93 | 4.96 | +0.61% | 0.22 | 0.51% |
| 2025-07-31 | 5.01 | 5.03 | 4.91 | 4.93 | -1.99% | 0.34 | 0.78% |
| 2025-07-30 | 5.09 | 5.24 | 5.01 | 5.03 | -0.79% | 0.62 | 1.37% |
| 2025-07-29 | 5.09 | 5.13 | 5.02 | 5.07 | -0.20% | 0.24 | 0.53% |
| 2025-07-28 | 5.10 | 5.10 | 5.05 | 5.08 | -0.20% | 0.17 | 0.37% |
| 2025-07-25 | 5.10 | 5.13 | 5.08 | 5.09 | -0.39% | 0.24 | 0.54% |
| 2025-07-24 | 5.06 | 5.12 | 5.06 | 5.11 | +0.59% | 0.34 | 0.76% |
| 2025-07-23 | 5.11 | 5.14 | 5.06 | 5.08 | -0.59% | 0.30 | 0.66% |