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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.04 | 12.34 | 11.99 | 12.20 | +0.74% | 0.57 | 1.10% |
| 2026-04-21 | 11.89 | 12.22 | 11.81 | 12.11 | +1.09% | 0.63 | 1.24% |
| 2026-04-20 | 11.70 | 12.05 | 11.66 | 11.98 | +1.96% | 0.62 | 1.22% |
| 2026-04-17 | 11.80 | 12.00 | 11.50 | 11.75 | -0.42% | 0.53 | 1.07% |
| 2026-04-16 | 11.62 | 11.82 | 11.00 | 11.80 | +1.46% | 0.72 | 1.47% |
| 2026-04-15 | 11.56 | 11.91 | 11.52 | 11.63 | +0.87% | 0.42 | 0.85% |
| 2026-04-14 | 11.72 | 11.72 | 11.42 | 11.53 | -0.77% | 0.41 | 0.84% |
| 2026-04-13 | 11.75 | 11.87 | 11.53 | 11.62 | -1.94% | 0.42 | 0.85% |
| 2026-04-10 | 11.94 | 12.08 | 11.82 | 11.85 | -0.84% | 0.49 | 0.98% |
| 2026-04-09 | 11.91 | 12.05 | 11.74 | 11.95 | -0.42% | 0.47 | 0.94% |
| 2026-04-08 | 11.58 | 12.08 | 11.58 | 12.00 | +4.99% | 0.66 | 1.31% |
| 2026-04-07 | 11.55 | 11.80 | 11.36 | 11.43 | -0.61% | 0.44 | 0.90% |
| 2026-04-03 | 11.92 | 11.92 | 11.19 | 11.50 | -3.52% | 0.60 | 1.24% |
| 2026-04-02 | 12.06 | 12.22 | 11.79 | 11.92 | -2.13% | 0.57 | 1.12% |
| 2026-04-01 | 11.95 | 12.45 | 11.94 | 12.18 | +2.27% | 0.77 | 1.49% |
| 2026-03-31 | 12.00 | 12.17 | 11.87 | 11.91 | -1.00% | 0.54 | 1.07% |
| 2026-03-30 | 12.00 | 12.14 | 11.85 | 12.03 | -1.23% | 0.62 | 1.21% |
| 2026-03-27 | 11.99 | 12.30 | 11.99 | 12.18 | +0.16% | 0.63 | 1.23% |
| 2026-03-26 | 12.40 | 12.46 | 12.09 | 12.16 | -1.86% | 0.95 | 5.98% |
| 2026-03-25 | 11.49 | 12.39 | 11.36 | 12.39 | +7.74% | 1.59 | 10.13% |