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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.37 | 11.49 | 11.30 | 11.49 | +0.61% | 0.60 | 4.04% |
| 2025-06-24 | 11.45 | 11.46 | 11.34 | 11.42 | +0.35% | 0.61 | 4.10% |
| 2025-06-23 | 11.28 | 11.54 | 11.24 | 11.38 | -0.96% | 0.85 | 5.78% |
| 2025-06-20 | 11.01 | 12.05 | 11.01 | 11.49 | +4.74% | 1.56 | 10.44% |
| 2025-06-19 | 11.22 | 11.22 | 10.96 | 10.97 | -1.70% | 0.37 | 2.57% |
| 2025-06-18 | 11.22 | 11.26 | 11.02 | 11.16 | -0.53% | 0.28 | 1.95% |
| 2025-06-17 | 11.19 | 11.24 | 11.10 | 11.22 | +0.27% | 0.23 | 1.61% |
| 2025-06-16 | 11.06 | 11.30 | 11.04 | 11.19 | +0.18% | 0.35 | 2.43% |
| 2025-06-13 | 11.40 | 11.50 | 11.13 | 11.17 | -3.29% | 0.57 | 3.90% |
| 2025-06-12 | 11.67 | 11.71 | 11.50 | 11.55 | -1.03% | 0.47 | 3.14% |
| 2025-06-11 | 11.77 | 11.85 | 11.65 | 11.67 | -0.77% | 0.47 | 3.12% |
| 2025-06-10 | 12.05 | 12.12 | 11.60 | 11.76 | -2.41% | 0.66 | 4.26% |
| 2025-06-09 | 11.92 | 12.14 | 11.92 | 12.05 | +1.09% | 0.52 | 3.29% |
| 2025-06-06 | 11.97 | 12.03 | 11.79 | 11.92 | -0.08% | 0.47 | 3.06% |
| 2025-06-05 | 12.15 | 12.34 | 11.91 | 11.93 | -1.95% | 0.79 | 4.99% |
| 2025-06-04 | 12.23 | 12.41 | 12.14 | 12.17 | -1.28% | 1.11 | 6.90% |
| 2025-06-03 | 12.01 | 12.33 | 11.60 | 12.33 | +2.63% | 1.64 | 10.40% |
| 2025-05-30 | 12.16 | 12.29 | 12.00 | 12.01 | -0.25% | 1.12 | 7.03% |
| 2025-05-29 | 11.81 | 12.13 | 11.72 | 12.04 | +1.92% | 0.79 | 5.04% |
| 2025-05-28 | 11.88 | 12.12 | 11.80 | 11.81 | -0.99% | 0.74 | 4.74% |