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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.12 | 5.15 | 5.06 | 5.14 | +0.98% | 0.40 | 0.88% |
| 2025-10-22 | 5.07 | 5.13 | 5.05 | 5.09 | +0.39% | 0.37 | 0.83% |
| 2025-10-21 | 5.00 | 5.08 | 4.99 | 5.07 | +1.40% | 0.35 | 0.79% |
| 2025-10-20 | 4.94 | 5.00 | 4.90 | 5.00 | +1.21% | 0.23 | 0.53% |
| 2025-10-17 | 4.96 | 4.98 | 4.92 | 4.94 | -0.40% | 0.19 | 0.44% |
| 2025-10-16 | 5.00 | 5.00 | 4.93 | 4.96 | -0.60% | 0.23 | 0.53% |
| 2025-10-15 | 4.99 | 5.02 | 4.96 | 4.99 | 0.00% | 0.25 | 0.56% |
| 2025-10-14 | 4.95 | 4.99 | 4.92 | 4.99 | +0.81% | 0.29 | 0.66% |
| 2025-10-13 | 4.91 | 4.95 | 4.88 | 4.95 | -0.60% | 0.40 | 0.92% |
| 2025-10-10 | 4.89 | 4.99 | 4.88 | 4.98 | +1.43% | 0.27 | 0.61% |
| 2025-10-09 | 4.87 | 4.92 | 4.86 | 4.91 | +1.03% | 0.22 | 0.50% |
| 2025-09-30 | 4.89 | 4.91 | 4.86 | 4.86 | -0.82% | 0.12 | 0.28% |
| 2025-09-29 | 4.85 | 4.90 | 4.80 | 4.90 | +1.24% | 0.19 | 0.45% |
| 2025-09-26 | 4.87 | 4.88 | 4.80 | 4.84 | -1.02% | 0.23 | 0.54% |
| 2025-09-25 | 4.84 | 4.93 | 4.78 | 4.89 | +0.82% | 0.33 | 0.76% |
| 2025-09-24 | 4.80 | 4.86 | 4.79 | 4.85 | +0.62% | 0.19 | 0.46% |
| 2025-09-23 | 4.83 | 4.83 | 4.74 | 4.82 | 0.00% | 0.26 | 0.61% |
| 2025-09-22 | 4.83 | 4.85 | 4.80 | 4.82 | -0.62% | 0.19 | 0.44% |
| 2025-09-19 | 4.88 | 4.90 | 4.82 | 4.85 | -0.61% | 0.22 | 0.52% |
| 2025-09-18 | 4.99 | 4.99 | 4.87 | 4.88 | -2.20% | 0.41 | 0.94% |