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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.56 | 11.73 | 11.50 | 11.58 | -0.86% | 0.63 | 4.19% |
| 2026-01-16 | 11.27 | 11.72 | 11.27 | 11.68 | +3.64% | 1.05 | 6.98% |
| 2026-01-15 | 11.13 | 11.39 | 11.09 | 11.27 | +0.27% | 0.58 | 3.96% |
| 2026-01-14 | 10.77 | 11.30 | 10.77 | 11.24 | +3.98% | 1.23 | 8.46% |
| 2026-01-13 | 10.87 | 11.03 | 10.73 | 10.81 | -0.46% | 0.60 | 4.25% |
| 2026-01-12 | 10.80 | 10.87 | 10.61 | 10.86 | +1.12% | 0.65 | 4.62% |
| 2026-01-09 | 10.73 | 10.79 | 10.61 | 10.74 | +1.03% | 0.73 | 5.24% |
| 2026-01-08 | 10.55 | 10.71 | 10.42 | 10.63 | +1.33% | 0.79 | 5.74% |
| 2026-01-07 | 10.19 | 10.55 | 10.15 | 10.49 | +2.34% | 1.11 | 8.20% |
| 2026-01-06 | 9.82 | 10.27 | 9.80 | 10.25 | +4.49% | 0.94 | 7.15% |
| 2026-01-05 | 9.68 | 9.83 | 9.64 | 9.81 | +1.76% | 0.41 | 3.21% |
| 2025-12-31 | 9.69 | 9.69 | 9.56 | 9.64 | +0.31% | 0.23 | 1.86% |
| 2025-12-30 | 9.60 | 9.65 | 9.52 | 9.61 | -0.52% | 0.23 | 1.88% |
| 2025-12-29 | 9.62 | 9.69 | 9.56 | 9.66 | +0.10% | 0.24 | 1.90% |
| 2025-12-26 | 9.71 | 9.75 | 9.63 | 9.65 | -0.62% | 0.24 | 1.89% |
| 2025-12-25 | 9.68 | 9.74 | 9.63 | 9.71 | +0.10% | 0.27 | 2.14% |
| 2025-12-24 | 9.60 | 9.74 | 9.58 | 9.70 | +0.73% | 0.22 | 1.72% |
| 2025-12-23 | 9.71 | 9.83 | 9.61 | 9.63 | -1.63% | 0.28 | 2.24% |
| 2025-12-22 | 9.92 | 10.05 | 9.77 | 9.79 | -1.31% | 0.48 | 3.77% |
| 2025-12-19 | 9.65 | 9.98 | 9.64 | 9.92 | +2.80% | 0.43 | 3.39% |