绿城水务 sh.601368
4.72
-0.21%
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.82 | 4.90 | 4.79 | 4.89 | +1.03% | 0.28 | 0.64% |
| 2025-12-17 | 4.80 | 4.85 | 4.76 | 4.84 | +0.41% | 0.31 | 0.72% |
| 2025-12-16 | 4.87 | 4.89 | 4.82 | 4.82 | -0.82% | 0.28 | 0.66% |
| 2025-12-15 | 4.85 | 4.89 | 4.81 | 4.86 | 0.00% | 0.29 | 0.67% |
| 2025-12-12 | 4.88 | 4.96 | 4.85 | 4.86 | -0.21% | 0.38 | 0.89% |
| 2025-12-11 | 4.96 | 4.96 | 4.87 | 4.87 | -1.62% | 0.30 | 0.69% |
| 2025-12-10 | 4.99 | 5.00 | 4.92 | 4.95 | -0.80% | 0.33 | 0.75% |
| 2025-12-09 | 5.06 | 5.07 | 4.98 | 4.99 | -1.38% | 0.42 | 0.94% |
| 2025-12-08 | 5.09 | 5.14 | 5.05 | 5.06 | -0.59% | 0.30 | 0.68% |
| 2025-12-05 | 5.05 | 5.12 | 5.03 | 5.09 | +0.59% | 0.34 | 0.76% |
| 2025-12-04 | 5.10 | 5.12 | 5.03 | 5.06 | -1.56% | 0.31 | 0.69% |
| 2025-12-03 | 5.07 | 5.15 | 5.07 | 5.14 | +0.98% | 0.31 | 0.69% |
| 2025-12-02 | 5.10 | 5.11 | 5.05 | 5.09 | 0.00% | 0.31 | 0.70% |
| 2025-12-01 | 5.13 | 5.18 | 5.08 | 5.09 | -0.39% | 0.28 | 0.61% |
| 2025-11-28 | 5.06 | 5.11 | 5.02 | 5.11 | +1.19% | 0.22 | 0.48% |
| 2025-11-27 | 5.04 | 5.08 | 5.01 | 5.05 | +0.40% | 0.22 | 0.50% |
| 2025-11-26 | 5.08 | 5.13 | 5.02 | 5.03 | -1.18% | 0.24 | 0.54% |
| 2025-11-25 | 5.07 | 5.13 | 5.04 | 5.09 | +0.99% | 0.25 | 0.55% |
| 2025-11-24 | 5.07 | 5.10 | 5.02 | 5.04 | +0.20% | 0.32 | 0.72% |
| 2025-11-21 | 5.19 | 5.25 | 5.02 | 5.03 | -3.64% | 0.47 | 1.05% |