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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.88 | 10.94 | 10.71 | 10.89 | +0.09% | 0.58 | 4.12% |
| 2026-02-13 | 10.84 | 11.11 | 10.84 | 10.88 | -0.28% | 0.55 | 3.89% |
| 2026-02-12 | 10.91 | 11.26 | 10.83 | 10.91 | -0.18% | 0.96 | 6.69% |
| 2026-02-11 | 11.05 | 11.20 | 10.91 | 10.93 | -0.82% | 0.76 | 5.34% |
| 2026-02-10 | 10.94 | 11.09 | 10.77 | 11.02 | +0.64% | 1.13 | 8.00% |
| 2026-02-09 | 11.01 | 11.70 | 10.88 | 10.95 | +0.09% | 2.36 | 16.28% |
| 2026-02-06 | 11.07 | 11.32 | 10.81 | 10.94 | -4.37% | 1.77 | 12.34% |
| 2026-02-05 | 10.77 | 11.63 | 10.44 | 11.44 | 0.00% | 2.48 | 17.44% |
| 2026-02-04 | 12.96 | 12.97 | 11.44 | 11.44 | -9.99% | 1.96 | 12.94% |
| 2026-02-03 | 12.78 | 12.80 | 12.12 | 12.71 | 0.00% | 1.89 | 11.73% |
| 2026-02-02 | 11.85 | 12.80 | 11.81 | 12.71 | +7.26% | 2.68 | 16.57% |
| 2026-01-30 | 11.55 | 11.93 | 11.44 | 11.85 | +1.98% | 0.61 | 3.97% |
| 2026-01-29 | 11.80 | 11.82 | 11.41 | 11.62 | -0.77% | 0.58 | 3.84% |
| 2026-01-28 | 11.57 | 11.79 | 11.45 | 11.71 | +0.34% | 0.55 | 3.67% |
| 2026-01-27 | 11.65 | 11.82 | 11.44 | 11.67 | -0.17% | 0.54 | 3.56% |
| 2026-01-26 | 11.85 | 11.87 | 11.57 | 11.69 | -0.51% | 0.66 | 4.30% |
| 2026-01-23 | 11.48 | 11.86 | 11.33 | 11.75 | +2.35% | 0.87 | 5.76% |
| 2026-01-22 | 11.83 | 11.83 | 11.45 | 11.48 | -3.04% | 0.96 | 6.37% |
| 2026-01-21 | 11.78 | 12.03 | 11.67 | 11.84 | 0.00% | 0.88 | 5.72% |
| 2026-01-20 | 11.70 | 11.92 | 11.59 | 11.84 | +2.25% | 0.82 | 5.34% |