联泰环保 sh.603797
4.60
-2.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.76 | 4.76 | 4.56 | 4.60 | -2.13% | 0.28 | 1.04% |
| 2026-05-22 | 4.62 | 4.73 | 4.56 | 4.70 | +1.73% | 0.22 | 0.81% |
| 2026-05-21 | 4.75 | 4.83 | 4.61 | 4.62 | -2.53% | 0.29 | 1.07% |
| 2026-05-20 | 4.86 | 4.86 | 4.70 | 4.74 | -2.47% | 0.27 | 0.98% |
| 2026-05-19 | 4.78 | 4.89 | 4.75 | 4.86 | +1.67% | 0.27 | 0.98% |
| 2026-05-18 | 4.72 | 4.80 | 4.68 | 4.78 | +1.06% | 0.24 | 0.89% |
| 2026-05-15 | 4.82 | 4.83 | 4.71 | 4.73 | -2.47% | 0.34 | 1.24% |
| 2026-05-14 | 4.85 | 4.88 | 4.80 | 4.85 | +0.21% | 0.26 | 0.95% |
| 2026-05-13 | 4.88 | 4.89 | 4.81 | 4.84 | -0.82% | 0.27 | 0.96% |
| 2026-05-12 | 4.91 | 4.93 | 4.82 | 4.88 | -0.41% | 0.35 | 1.24% |
| 2026-05-11 | 4.93 | 4.93 | 4.86 | 4.90 | -0.61% | 0.30 | 1.08% |
| 2026-05-08 | 4.89 | 4.95 | 4.85 | 4.93 | +0.82% | 0.28 | 0.98% |
| 2026-05-07 | 4.93 | 4.97 | 4.87 | 4.89 | +0.41% | 0.38 | 1.32% |
| 2026-05-06 | 4.93 | 4.99 | 4.86 | 4.87 | -0.81% | 0.39 | 1.38% |
| 2026-04-30 | 4.86 | 4.94 | 4.84 | 4.91 | +0.20% | 0.48 | 1.71% |
| 2026-04-29 | 4.78 | 4.92 | 4.75 | 4.90 | +2.73% | 0.44 | 1.56% |
| 2026-04-28 | 4.71 | 4.81 | 4.70 | 4.77 | +0.85% | 0.28 | 1.03% |
| 2026-04-27 | 4.70 | 4.75 | 4.57 | 4.73 | +0.64% | 0.29 | 1.06% |
| 2026-04-24 | 4.63 | 4.72 | 4.60 | 4.70 | +0.64% | 0.21 | 0.79% |
| 2026-04-23 | 4.69 | 4.72 | 4.63 | 4.67 | -0.21% | 0.25 | 0.92% |