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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.96 | 13.16 | 11.86 | 12.32 | +3.01% | 3.40 | 20.68% |
| 2025-07-22 | 11.93 | 12.10 | 11.87 | 11.96 | +0.08% | 0.54 | 3.48% |
| 2025-07-21 | 11.79 | 12.07 | 11.79 | 11.95 | +1.79% | 0.82 | 5.30% |
| 2025-07-18 | 11.81 | 11.90 | 11.71 | 11.74 | -0.93% | 0.43 | 2.84% |
| 2025-07-17 | 11.82 | 11.95 | 11.73 | 11.85 | +0.68% | 0.50 | 3.26% |
| 2025-07-16 | 11.96 | 12.20 | 11.77 | 11.77 | -0.93% | 0.75 | 4.82% |
| 2025-07-15 | 11.70 | 11.98 | 11.45 | 11.88 | +1.37% | 1.10 | 7.23% |
| 2025-07-14 | 11.60 | 11.80 | 11.60 | 11.72 | +1.12% | 0.74 | 4.88% |
| 2025-07-11 | 11.58 | 11.70 | 11.54 | 11.59 | -0.26% | 0.48 | 3.21% |
| 2025-07-10 | 11.60 | 11.69 | 11.55 | 11.62 | -0.09% | 0.34 | 2.27% |
| 2025-07-09 | 11.68 | 11.75 | 11.60 | 11.63 | -0.51% | 0.40 | 2.61% |
| 2025-07-08 | 11.67 | 11.80 | 11.63 | 11.69 | +0.17% | 0.52 | 3.42% |
| 2025-07-07 | 11.55 | 11.70 | 11.55 | 11.67 | +0.17% | 0.49 | 3.22% |
| 2025-07-04 | 11.77 | 11.92 | 11.62 | 11.65 | -1.02% | 0.65 | 4.24% |
| 2025-07-03 | 11.90 | 11.92 | 11.72 | 11.77 | -1.18% | 0.60 | 3.94% |
| 2025-07-02 | 11.70 | 11.99 | 11.63 | 11.91 | +2.06% | 1.03 | 6.71% |
| 2025-07-01 | 11.68 | 11.69 | 11.55 | 11.67 | +0.95% | 0.51 | 3.37% |
| 2025-06-30 | 11.51 | 11.65 | 11.22 | 11.56 | +0.43% | 0.70 | 4.71% |
| 2025-06-27 | 11.54 | 11.70 | 11.47 | 11.51 | +0.52% | 0.51 | 3.40% |
| 2025-06-26 | 11.42 | 11.65 | 11.39 | 11.45 | -0.35% | 0.54 | 3.60% |