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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.20 | 5.25 | 5.18 | 5.22 | +0.58% | 0.31 | 0.67% |
| 2025-11-19 | 5.25 | 5.28 | 5.17 | 5.19 | -1.14% | 0.29 | 0.62% |
| 2025-11-18 | 5.33 | 5.35 | 5.21 | 5.25 | -1.87% | 0.36 | 0.77% |
| 2025-11-17 | 5.37 | 5.38 | 5.30 | 5.35 | -0.19% | 0.38 | 0.81% |
| 2025-11-14 | 5.30 | 5.40 | 5.30 | 5.36 | +1.13% | 0.40 | 0.85% |
| 2025-11-13 | 5.33 | 5.34 | 5.26 | 5.30 | -0.19% | 0.37 | 0.78% |
| 2025-11-12 | 5.35 | 5.37 | 5.30 | 5.31 | -0.93% | 0.27 | 0.57% |
| 2025-11-11 | 5.30 | 5.36 | 5.30 | 5.36 | +0.56% | 0.27 | 0.57% |
| 2025-11-10 | 5.34 | 5.37 | 5.31 | 5.33 | -0.19% | 0.34 | 0.71% |
| 2025-11-07 | 5.33 | 5.37 | 5.32 | 5.34 | +0.19% | 0.33 | 0.71% |
| 2025-11-06 | 5.34 | 5.35 | 5.29 | 5.33 | -0.19% | 0.36 | 0.77% |
| 2025-11-05 | 5.26 | 5.35 | 5.23 | 5.34 | +1.14% | 0.44 | 0.94% |
| 2025-11-04 | 5.24 | 5.31 | 5.21 | 5.28 | +0.96% | 0.42 | 0.89% |
| 2025-11-03 | 5.15 | 5.23 | 5.11 | 5.23 | +1.75% | 0.42 | 0.91% |
| 2025-10-31 | 5.13 | 5.19 | 5.11 | 5.14 | -0.19% | 0.44 | 0.97% |
| 2025-10-30 | 5.24 | 5.24 | 5.15 | 5.15 | -1.90% | 0.59 | 1.30% |
| 2025-10-29 | 5.19 | 5.32 | 5.17 | 5.25 | +2.14% | 1.14 | 2.47% |
| 2025-10-28 | 5.10 | 5.15 | 5.07 | 5.14 | +0.98% | 0.29 | 0.65% |
| 2025-10-27 | 5.10 | 5.13 | 5.06 | 5.09 | +0.39% | 0.30 | 0.66% |
| 2025-10-24 | 5.16 | 5.16 | 5.07 | 5.07 | -1.36% | 0.38 | 0.84% |