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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.67 | 12.22 | 11.67 | 11.93 | +1.68% | 1.11 | 7.03% |
| 2025-05-26 | 11.44 | 11.87 | 11.44 | 11.73 | +1.45% | 0.67 | 4.40% |
| 2025-05-23 | 11.81 | 12.03 | 11.52 | 11.56 | -1.51% | 1.11 | 7.16% |
| 2025-05-22 | 11.68 | 11.84 | 11.55 | 11.74 | +0.42% | 0.69 | 4.48% |
| 2025-05-21 | 11.92 | 11.93 | 11.65 | 11.69 | -1.82% | 0.71 | 4.58% |
| 2025-05-20 | 11.84 | 12.00 | 11.54 | 11.91 | -0.33% | 1.17 | 7.53% |
| 2025-05-19 | 12.64 | 12.67 | 11.87 | 11.95 | -3.59% | 1.63 | 10.28% |
| 2025-05-16 | 11.96 | 12.81 | 11.96 | 12.39 | +2.37% | 1.54 | 9.42% |
| 2025-05-15 | 12.44 | 12.44 | 12.11 | 12.11 | -3.69% | 1.10 | 6.82% |
| 2025-05-14 | 12.74 | 12.91 | 12.42 | 12.57 | -3.85% | 1.86 | 11.25% |
| 2025-05-13 | 12.55 | 13.81 | 12.04 | 13.08 | +4.17% | 3.43 | 20.22% |
| 2025-05-12 | 11.52 | 12.55 | 11.33 | 12.55 | +10.04% | 1.84 | 11.69% |
| 2025-05-09 | 11.22 | 11.54 | 11.09 | 11.41 | +2.39% | 1.06 | 7.08% |
| 2025-05-08 | 10.86 | 11.22 | 10.82 | 11.14 | +2.27% | 0.68 | 4.69% |
| 2025-05-07 | 10.89 | 11.08 | 10.75 | 10.89 | +0.64% | 0.55 | 3.82% |
| 2025-05-06 | 10.75 | 10.87 | 10.62 | 10.82 | +2.05% | 0.54 | 3.81% |