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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.60 | 9.72 | 9.53 | 9.65 | +0.10% | 0.24 | 1.92% |
| 2025-12-17 | 9.73 | 9.78 | 9.38 | 9.64 | -1.33% | 0.45 | 3.60% |
| 2025-12-16 | 10.00 | 10.02 | 9.77 | 9.77 | -2.30% | 0.26 | 2.01% |
| 2025-12-15 | 9.99 | 10.06 | 9.90 | 10.00 | 0.00% | 0.20 | 1.57% |
| 2025-12-12 | 10.07 | 10.14 | 10.00 | 10.00 | -0.70% | 0.25 | 1.94% |
| 2025-12-11 | 10.35 | 10.38 | 10.04 | 10.07 | -2.89% | 0.56 | 4.20% |
| 2025-12-10 | 10.41 | 10.45 | 10.27 | 10.37 | -0.58% | 0.33 | 2.44% |
| 2025-12-09 | 10.37 | 10.55 | 10.37 | 10.43 | +0.19% | 0.35 | 2.55% |
| 2025-12-08 | 10.48 | 10.49 | 10.37 | 10.41 | -0.10% | 0.37 | 2.76% |
| 2025-12-05 | 10.37 | 10.47 | 10.29 | 10.42 | 0.00% | 0.46 | 3.40% |
| 2025-12-04 | 10.40 | 10.60 | 10.37 | 10.42 | +0.48% | 0.59 | 4.32% |
| 2025-12-03 | 10.70 | 10.75 | 10.33 | 10.37 | -3.36% | 0.78 | 5.74% |
| 2025-12-02 | 10.79 | 11.15 | 10.59 | 10.73 | -0.65% | 1.04 | 7.39% |
| 2025-12-01 | 10.62 | 11.08 | 10.62 | 10.80 | +1.41% | 1.01 | 7.20% |
| 2025-11-28 | 10.70 | 10.72 | 10.53 | 10.65 | -0.75% | 0.72 | 5.25% |
| 2025-11-27 | 10.81 | 10.92 | 10.52 | 10.73 | -0.74% | 1.02 | 7.33% |
| 2025-11-26 | 11.03 | 11.07 | 10.76 | 10.81 | -1.82% | 1.22 | 8.61% |
| 2025-11-25 | 11.20 | 11.25 | 11.00 | 11.01 | -2.13% | 2.45 | 17.00% |
| 2025-11-24 | 10.27 | 11.25 | 10.20 | 11.25 | +9.97% | 1.99 | 13.89% |
| 2025-11-21 | 10.43 | 10.63 | 10.15 | 10.23 | -2.48% | 0.40 | 2.94% |