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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.71 | 4.72 | 4.66 | 4.72 | +0.85% | 0.30 | 1.11% |
| 2025-08-19 | 4.65 | 4.69 | 4.62 | 4.68 | +0.63% | 0.33 | 1.18% |
| 2025-08-18 | 4.64 | 4.68 | 4.63 | 4.65 | 0.00% | 0.34 | 1.23% |
| 2025-08-15 | 4.58 | 4.66 | 4.57 | 4.65 | +1.72% | 0.25 | 0.90% |
| 2025-08-14 | 4.66 | 4.68 | 4.57 | 4.57 | -1.89% | 0.31 | 1.11% |
| 2025-08-13 | 4.69 | 4.70 | 4.64 | 4.66 | -0.63% | 0.25 | 0.91% |
| 2025-08-12 | 4.72 | 4.72 | 4.66 | 4.69 | -0.62% | 0.26 | 0.94% |
| 2025-08-11 | 4.66 | 4.72 | 4.63 | 4.72 | +1.69% | 0.46 | 1.64% |
| 2025-08-08 | 4.65 | 4.66 | 4.59 | 4.64 | +0.21% | 0.29 | 1.05% |
| 2025-08-07 | 4.65 | 4.68 | 4.62 | 4.63 | -0.21% | 0.22 | 0.79% |
| 2025-08-06 | 4.67 | 4.67 | 4.61 | 4.64 | -0.63% | 0.34 | 1.25% |
| 2025-08-05 | 4.63 | 4.68 | 4.62 | 4.67 | +1.28% | 0.39 | 1.39% |
| 2025-08-04 | 4.59 | 4.63 | 4.54 | 4.61 | 0.00% | 0.52 | 1.91% |
| 2025-08-01 | 4.63 | 4.74 | 4.59 | 4.61 | -0.63% | 0.71 | 2.58% |
| 2025-07-31 | 4.73 | 4.74 | 4.62 | 4.64 | -1.87% | 0.40 | 1.45% |
| 2025-07-30 | 4.83 | 4.83 | 4.70 | 4.73 | -1.83% | 0.68 | 2.39% |
| 2025-07-29 | 5.02 | 5.04 | 4.78 | 4.82 | -4.84% | 0.95 | 3.28% |
| 2025-07-28 | 5.01 | 5.14 | 5.01 | 5.06 | -0.19% | 0.89 | 2.95% |
| 2025-07-25 | 4.90 | 5.24 | 4.83 | 5.07 | +2.17% | 1.39 | 4.66% |
| 2025-07-24 | 4.75 | 4.97 | 4.73 | 4.96 | +3.69% | 1.31 | 4.58% |