联合水务 sh.603291
10.99
-2.48%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.22 | 12.40 | 12.17 | 12.39 | +1.14% | 0.61 | 3.84% |
| 2025-08-19 | 12.30 | 12.48 | 12.21 | 12.25 | -0.41% | 0.56 | 3.50% |
| 2025-08-18 | 12.21 | 12.30 | 12.15 | 12.30 | +1.23% | 0.63 | 3.95% |
| 2025-08-15 | 12.05 | 12.16 | 12.05 | 12.15 | +0.91% | 0.43 | 2.71% |
| 2025-08-14 | 12.27 | 12.36 | 12.04 | 12.04 | -1.95% | 0.65 | 4.11% |
| 2025-08-13 | 12.25 | 12.36 | 12.20 | 12.28 | -0.24% | 0.64 | 4.02% |
| 2025-08-12 | 12.11 | 12.38 | 12.11 | 12.31 | +1.65% | 1.07 | 6.70% |
| 2025-08-11 | 11.94 | 12.40 | 11.90 | 12.11 | +1.42% | 0.87 | 5.50% |
| 2025-08-08 | 11.93 | 12.02 | 11.87 | 11.94 | -0.25% | 0.37 | 2.37% |
| 2025-08-07 | 12.05 | 12.05 | 11.93 | 11.97 | -0.75% | 0.47 | 2.99% |
| 2025-08-06 | 11.86 | 12.14 | 11.82 | 12.06 | +1.26% | 0.84 | 5.41% |
| 2025-08-05 | 11.89 | 11.98 | 11.83 | 11.91 | +0.51% | 0.43 | 2.75% |
| 2025-08-04 | 11.68 | 11.86 | 11.58 | 11.85 | +0.94% | 0.46 | 3.03% |
| 2025-08-01 | 11.70 | 11.85 | 11.69 | 11.74 | +0.51% | 0.48 | 3.13% |
| 2025-07-31 | 11.84 | 11.89 | 11.63 | 11.68 | -0.93% | 0.57 | 3.72% |
| 2025-07-30 | 11.91 | 12.02 | 11.70 | 11.79 | -1.34% | 0.80 | 5.20% |
| 2025-07-29 | 12.15 | 12.25 | 11.91 | 11.95 | -2.05% | 0.95 | 6.11% |
| 2025-07-28 | 12.12 | 12.21 | 12.01 | 12.20 | +0.58% | 1.03 | 6.53% |
| 2025-07-25 | 12.29 | 12.33 | 12.07 | 12.13 | -0.98% | 1.01 | 6.39% |
| 2025-07-24 | 11.98 | 12.40 | 11.96 | 12.25 | -0.57% | 2.15 | 13.56% |