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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.98 | 11.01 | 10.83 | 10.99 | +0.64% | 0.39 | 2.75% |
| 2025-10-22 | 10.94 | 11.05 | 10.90 | 10.92 | -0.64% | 0.33 | 2.32% |
| 2025-10-21 | 10.68 | 11.04 | 10.64 | 10.99 | +3.29% | 0.59 | 4.17% |
| 2025-10-20 | 10.68 | 10.77 | 10.52 | 10.64 | 0.00% | 0.41 | 3.01% |
| 2025-10-17 | 10.76 | 11.16 | 10.61 | 10.64 | -0.75% | 0.76 | 5.42% |
| 2025-10-16 | 10.76 | 10.85 | 10.67 | 10.72 | -0.19% | 0.35 | 2.53% |
| 2025-10-15 | 10.74 | 10.77 | 10.58 | 10.74 | +0.56% | 0.22 | 1.61% |
| 2025-10-14 | 10.57 | 10.71 | 10.56 | 10.68 | +1.33% | 0.32 | 2.28% |
| 2025-10-13 | 10.50 | 10.59 | 10.25 | 10.54 | -1.40% | 0.29 | 2.15% |
| 2025-10-10 | 10.59 | 10.74 | 10.52 | 10.69 | +0.85% | 0.23 | 1.65% |
| 2025-10-09 | 10.73 | 10.75 | 10.57 | 10.60 | -0.93% | 0.27 | 1.97% |
| 2025-09-30 | 10.88 | 10.91 | 10.70 | 10.70 | -1.47% | 0.23 | 1.61% |
| 2025-09-29 | 10.90 | 10.97 | 10.68 | 10.86 | 0.00% | 0.24 | 1.69% |
| 2025-09-26 | 10.87 | 10.90 | 10.70 | 10.86 | +0.09% | 0.22 | 1.55% |
| 2025-09-25 | 10.85 | 10.99 | 10.83 | 10.85 | -0.73% | 0.22 | 1.52% |
| 2025-09-24 | 10.90 | 11.08 | 10.86 | 10.93 | +0.37% | 0.34 | 2.36% |
| 2025-09-23 | 10.80 | 10.89 | 10.51 | 10.89 | +0.37% | 0.39 | 2.78% |
| 2025-09-22 | 10.97 | 11.01 | 10.80 | 10.85 | -1.09% | 0.30 | 2.10% |
| 2025-09-19 | 11.16 | 11.22 | 10.95 | 10.97 | -1.44% | 0.39 | 2.75% |
| 2025-09-18 | 11.41 | 11.50 | 11.01 | 11.13 | -2.37% | 0.42 | 2.87% |