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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.90 | 11.50 | 10.71 | 11.50 | +7.38% | 0.92 | 6.38% |
| 2026-03-23 | 11.79 | 11.80 | 10.71 | 10.71 | -10.00% | 1.00 | 6.91% |
| 2026-03-20 | 11.83 | 12.21 | 11.66 | 11.90 | +0.93% | 1.09 | 6.99% |
| 2026-03-19 | 11.82 | 12.24 | 11.61 | 11.79 | -1.75% | 1.08 | 6.99% |
| 2026-03-18 | 11.31 | 12.00 | 11.30 | 12.00 | +6.10% | 1.19 | 7.74% |
| 2026-03-17 | 11.47 | 11.47 | 11.26 | 11.31 | -1.05% | 0.39 | 2.62% |
| 2026-03-16 | 11.49 | 11.64 | 11.39 | 11.43 | -0.52% | 0.51 | 3.43% |
| 2026-03-13 | 11.57 | 11.87 | 11.45 | 11.49 | -1.03% | 0.91 | 6.02% |
| 2026-03-12 | 11.65 | 11.94 | 11.58 | 11.61 | -1.11% | 0.68 | 4.43% |
| 2026-03-11 | 11.87 | 11.92 | 11.57 | 11.74 | +0.26% | 0.78 | 5.15% |
| 2026-03-10 | 11.55 | 11.99 | 11.50 | 11.71 | +1.91% | 0.83 | 5.43% |
| 2026-03-09 | 11.68 | 11.80 | 11.35 | 11.49 | -2.71% | 1.01 | 6.79% |
| 2026-03-06 | 12.08 | 12.25 | 11.58 | 11.81 | -2.40% | 1.29 | 8.36% |
| 2026-03-05 | 11.58 | 12.34 | 11.56 | 12.10 | +5.86% | 2.20 | 14.08% |
| 2026-03-04 | 11.00 | 11.44 | 10.95 | 11.43 | +2.79% | 0.79 | 5.40% |
| 2026-03-03 | 11.19 | 11.42 | 11.08 | 11.12 | 0.00% | 0.97 | 6.65% |
| 2026-03-02 | 10.80 | 11.17 | 10.62 | 11.12 | +1.92% | 0.84 | 5.93% |
| 2026-02-27 | 10.87 | 10.99 | 10.81 | 10.91 | -0.27% | 0.35 | 2.46% |
| 2026-02-26 | 11.04 | 11.04 | 10.86 | 10.94 | -0.09% | 0.42 | 2.99% |
| 2026-02-25 | 10.88 | 11.05 | 10.84 | 10.95 | +0.55% | 0.63 | 4.45% |