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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.99 | 5.02 | 4.96 | 5.01 | +0.60% | 0.21 | 0.48% |
| 2025-09-15 | 5.03 | 5.05 | 4.95 | 4.98 | -0.99% | 0.25 | 0.58% |
| 2025-09-12 | 5.04 | 5.04 | 5.01 | 5.03 | 0.00% | 0.25 | 0.56% |
| 2025-09-11 | 5.02 | 5.03 | 4.95 | 5.03 | +0.20% | 0.25 | 0.57% |
| 2025-09-10 | 5.00 | 5.03 | 4.99 | 5.02 | +0.20% | 0.17 | 0.39% |
| 2025-09-09 | 5.02 | 5.02 | 4.97 | 5.01 | +0.20% | 0.21 | 0.48% |
| 2025-09-08 | 4.97 | 5.02 | 4.95 | 5.00 | +0.60% | 0.28 | 0.65% |
| 2025-09-05 | 4.99 | 4.99 | 4.91 | 4.97 | -0.20% | 0.26 | 0.59% |
| 2025-09-04 | 4.89 | 4.99 | 4.87 | 4.98 | +2.05% | 0.37 | 0.86% |
| 2025-09-03 | 4.99 | 4.99 | 4.87 | 4.88 | -2.01% | 0.23 | 0.53% |
| 2025-09-02 | 5.00 | 5.01 | 4.90 | 4.98 | -0.40% | 0.29 | 0.65% |
| 2025-09-01 | 4.98 | 5.02 | 4.93 | 5.00 | +0.60% | 0.28 | 0.64% |
| 2025-08-29 | 4.99 | 5.04 | 4.97 | 4.97 | -0.20% | 0.31 | 0.70% |
| 2025-08-28 | 5.02 | 5.06 | 4.88 | 4.98 | -0.80% | 0.42 | 0.95% |
| 2025-08-27 | 5.12 | 5.13 | 5.00 | 5.02 | -1.95% | 0.40 | 0.88% |
| 2025-08-26 | 5.10 | 5.14 | 5.08 | 5.12 | +0.39% | 0.28 | 0.62% |
| 2025-08-25 | 5.12 | 5.13 | 5.06 | 5.10 | -0.39% | 0.39 | 0.86% |
| 2025-08-22 | 5.11 | 5.13 | 5.05 | 5.12 | 0.00% | 0.38 | 0.84% |
| 2025-08-21 | 5.10 | 5.14 | 5.08 | 5.12 | +0.39% | 0.41 | 0.90% |
| 2025-08-20 | 5.04 | 5.10 | 5.03 | 5.10 | +0.99% | 0.33 | 0.73% |