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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.25 | 5.28 | 4.94 | 5.00 | -6.19% | 0.79 | 1.76% |
| 2026-03-20 | 5.42 | 5.48 | 5.28 | 5.33 | -2.02% | 0.73 | 1.55% |
| 2026-03-19 | 5.45 | 5.53 | 5.42 | 5.44 | -0.73% | 0.39 | 0.81% |
| 2026-03-18 | 5.43 | 5.49 | 5.41 | 5.48 | +1.29% | 0.39 | 0.81% |
| 2026-03-17 | 5.49 | 5.52 | 5.41 | 5.41 | -1.28% | 0.38 | 0.79% |
| 2026-03-16 | 5.55 | 5.58 | 5.44 | 5.48 | -1.44% | 0.59 | 1.22% |
| 2026-03-13 | 5.64 | 5.68 | 5.54 | 5.56 | -1.07% | 0.58 | 1.18% |
| 2026-03-12 | 5.62 | 5.67 | 5.58 | 5.62 | 0.00% | 0.55 | 1.12% |
| 2026-03-11 | 5.56 | 5.64 | 5.49 | 5.62 | +1.26% | 0.59 | 1.20% |
| 2026-03-10 | 5.56 | 5.61 | 5.51 | 5.55 | +0.36% | 0.49 | 1.00% |
| 2026-03-09 | 5.51 | 5.58 | 5.48 | 5.53 | -0.36% | 0.56 | 1.15% |
| 2026-03-06 | 5.42 | 5.56 | 5.39 | 5.55 | +1.83% | 0.65 | 1.34% |
| 2026-03-05 | 5.36 | 5.45 | 5.34 | 5.45 | +2.06% | 0.57 | 1.19% |
| 2026-03-04 | 5.31 | 5.40 | 5.27 | 5.34 | -0.19% | 0.61 | 1.29% |
| 2026-03-03 | 5.36 | 5.48 | 5.32 | 5.35 | -0.19% | 0.79 | 1.66% |
| 2026-03-02 | 5.40 | 5.42 | 5.29 | 5.36 | -1.29% | 0.51 | 1.09% |
| 2026-02-27 | 5.33 | 5.44 | 5.30 | 5.43 | +1.50% | 0.51 | 1.06% |
| 2026-02-26 | 5.29 | 5.35 | 5.29 | 5.35 | +0.94% | 0.32 | 0.67% |
| 2026-02-25 | 5.28 | 5.34 | 5.25 | 5.30 | +0.57% | 0.39 | 0.83% |
| 2026-02-24 | 5.16 | 5.27 | 5.15 | 5.27 | +2.53% | 0.39 | 0.84% |