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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.34 | 11.70 | 11.28 | 11.40 | +0.71% | 0.45 | 3.04% |
| 2025-09-16 | 11.20 | 11.32 | 11.20 | 11.32 | +0.80% | 0.25 | 1.71% |
| 2025-09-15 | 11.34 | 11.40 | 11.20 | 11.23 | -0.80% | 0.31 | 2.13% |
| 2025-09-12 | 11.44 | 11.48 | 11.30 | 11.32 | -1.05% | 0.30 | 2.00% |
| 2025-09-11 | 11.46 | 11.48 | 11.28 | 11.44 | 0.00% | 0.32 | 2.18% |
| 2025-09-10 | 11.48 | 11.53 | 11.40 | 11.44 | -0.35% | 0.23 | 1.53% |
| 2025-09-09 | 11.52 | 11.65 | 11.46 | 11.48 | -0.61% | 0.37 | 2.47% |
| 2025-09-08 | 11.35 | 11.60 | 11.35 | 11.55 | +0.17% | 0.42 | 2.80% |
| 2025-09-05 | 11.54 | 11.60 | 11.42 | 11.53 | 0.00% | 0.39 | 2.60% |
| 2025-09-04 | 11.30 | 11.56 | 11.24 | 11.53 | +2.22% | 0.67 | 4.50% |
| 2025-09-03 | 11.70 | 11.70 | 11.22 | 11.28 | -3.26% | 0.50 | 3.38% |
| 2025-09-02 | 11.80 | 11.86 | 11.46 | 11.66 | -1.19% | 0.61 | 4.04% |
| 2025-09-01 | 11.84 | 11.92 | 11.75 | 11.80 | -0.42% | 0.41 | 2.67% |
| 2025-08-29 | 12.16 | 12.16 | 11.82 | 11.85 | -1.50% | 0.52 | 3.36% |
| 2025-08-28 | 12.12 | 12.30 | 11.75 | 12.03 | -1.07% | 0.78 | 4.99% |
| 2025-08-27 | 12.55 | 12.70 | 12.16 | 12.16 | -2.88% | 1.05 | 6.51% |
| 2025-08-26 | 12.51 | 12.85 | 12.36 | 12.52 | +0.24% | 0.98 | 6.00% |
| 2025-08-25 | 12.43 | 12.62 | 12.36 | 12.49 | +0.73% | 0.70 | 4.28% |
| 2025-08-22 | 12.50 | 12.50 | 12.33 | 12.40 | -1.12% | 0.74 | 4.57% |
| 2025-08-21 | 12.38 | 12.68 | 12.34 | 12.54 | +1.21% | 0.98 | 6.02% |