联合水务 sh.603291
11.27
-2.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.67 | 11.70 | 10.38 | 11.27 | -2.09% | 2.16 | 4.73% |
| 2026-05-21 | 11.52 | 11.59 | 11.00 | 11.51 | 0.00% | 0.78 | 1.64% |
| 2026-05-20 | 11.99 | 12.05 | 11.13 | 11.51 | -4.48% | 1.17 | 2.41% |
| 2026-05-19 | 12.23 | 12.40 | 11.91 | 12.05 | -2.43% | 0.66 | 1.29% |
| 2026-05-18 | 12.34 | 12.40 | 12.13 | 12.35 | +0.16% | 0.39 | 0.75% |
| 2026-05-15 | 12.70 | 12.70 | 12.22 | 12.33 | -2.99% | 0.59 | 1.12% |
| 2026-05-14 | 12.58 | 12.81 | 12.40 | 12.71 | +0.95% | 0.87 | 1.63% |
| 2026-05-13 | 12.15 | 12.72 | 12.15 | 12.59 | +3.45% | 0.89 | 1.68% |
| 2026-05-12 | 12.29 | 12.49 | 12.14 | 12.17 | -1.93% | 0.71 | 1.36% |
| 2026-05-11 | 12.10 | 12.92 | 11.99 | 12.41 | +2.65% | 1.40 | 2.65% |
| 2026-05-08 | 11.73 | 12.12 | 11.61 | 12.09 | +3.60% | 0.91 | 1.80% |
| 2026-05-07 | 11.32 | 12.08 | 11.23 | 11.67 | +3.00% | 1.05 | 2.12% |
| 2026-05-06 | 11.47 | 11.49 | 11.03 | 11.33 | -1.13% | 0.88 | 1.86% |
| 2026-04-30 | 11.20 | 11.59 | 11.09 | 11.46 | +1.69% | 0.59 | 1.24% |
| 2026-04-29 | 11.38 | 11.41 | 11.17 | 11.27 | -0.35% | 0.69 | 1.44% |
| 2026-04-28 | 12.16 | 12.16 | 11.30 | 11.31 | -6.53% | 1.22 | 2.50% |
| 2026-04-27 | 11.67 | 12.20 | 11.65 | 12.10 | +3.24% | 0.86 | 1.69% |
| 2026-04-24 | 11.98 | 12.00 | 11.67 | 11.72 | -2.17% | 0.47 | 0.94% |
| 2026-04-23 | 12.18 | 12.18 | 11.88 | 11.98 | -1.80% | 0.48 | 0.94% |
| 2026-04-22 | 12.04 | 12.34 | 11.99 | 12.20 | +0.74% | 0.57 | 1.10% |