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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.67 | 10.68 | 10.46 | 10.49 | -1.32% | 0.25 | 1.85% |
| 2025-11-19 | 10.93 | 10.93 | 10.60 | 10.63 | -2.39% | 0.36 | 2.58% |
| 2025-11-18 | 10.98 | 11.02 | 10.84 | 10.89 | -0.91% | 0.35 | 2.49% |
| 2025-11-17 | 11.01 | 11.03 | 10.86 | 10.99 | +0.27% | 0.26 | 1.85% |
| 2025-11-14 | 10.94 | 11.05 | 10.90 | 10.96 | 0.00% | 0.30 | 2.07% |
| 2025-11-13 | 10.92 | 11.01 | 10.81 | 10.96 | +0.55% | 0.34 | 2.37% |
| 2025-11-12 | 10.98 | 11.05 | 10.88 | 10.90 | -1.18% | 0.26 | 1.84% |
| 2025-11-11 | 10.98 | 11.10 | 10.85 | 11.03 | +0.55% | 0.46 | 3.18% |
| 2025-11-10 | 11.16 | 11.16 | 10.94 | 10.97 | -1.26% | 0.65 | 4.52% |
| 2025-11-07 | 11.10 | 11.20 | 11.07 | 11.11 | -0.27% | 0.45 | 3.13% |
| 2025-11-06 | 10.94 | 11.14 | 10.85 | 11.14 | +1.55% | 0.46 | 3.18% |
| 2025-11-05 | 10.86 | 11.02 | 10.75 | 10.97 | +1.01% | 0.49 | 3.48% |
| 2025-11-04 | 10.73 | 10.86 | 10.62 | 10.86 | +1.12% | 0.74 | 5.26% |
| 2025-11-03 | 10.72 | 10.83 | 10.65 | 10.74 | +0.19% | 0.29 | 2.06% |
| 2025-10-31 | 10.71 | 10.78 | 10.64 | 10.72 | +0.47% | 0.20 | 1.41% |
| 2025-10-30 | 10.76 | 10.85 | 10.66 | 10.67 | -1.20% | 0.28 | 2.03% |
| 2025-10-29 | 10.86 | 10.90 | 10.80 | 10.80 | -0.55% | 0.27 | 1.92% |
| 2025-10-28 | 10.87 | 10.94 | 10.84 | 10.86 | -0.37% | 0.24 | 1.66% |
| 2025-10-27 | 10.94 | 10.96 | 10.83 | 10.90 | +0.83% | 0.35 | 2.50% |
| 2025-10-24 | 10.95 | 11.00 | 10.77 | 10.81 | -1.64% | 0.42 | 2.99% |