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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.67 | 4.89 | 4.61 | 4.79 | +2.95% | 0.85 | 3.00% |
| 2025-07-22 | 4.63 | 4.66 | 4.58 | 4.65 | +0.42% | 0.29 | 1.05% |
| 2025-07-21 | 4.59 | 4.64 | 4.56 | 4.63 | +1.29% | 0.31 | 1.14% |
| 2025-07-18 | 4.54 | 4.59 | 4.51 | 4.57 | +1.08% | 0.25 | 0.91% |
| 2025-07-17 | 4.56 | 4.57 | 4.51 | 4.52 | -1.28% | 0.26 | 0.95% |
| 2025-07-16 | 4.52 | 4.59 | 4.49 | 4.58 | +1.97% | 0.36 | 1.33% |
| 2025-07-15 | 4.58 | 4.61 | 4.45 | 4.49 | -2.14% | 0.26 | 0.97% |
| 2025-07-14 | 4.51 | 4.61 | 4.50 | 4.59 | +1.52% | 0.24 | 0.86% |
| 2025-07-11 | 4.51 | 4.53 | 4.46 | 4.52 | +0.22% | 0.25 | 0.92% |
| 2025-07-10 | 4.49 | 4.51 | 4.45 | 4.51 | +0.66% | 0.21 | 0.77% |
| 2025-07-09 | 4.50 | 4.52 | 4.47 | 4.48 | -0.22% | 0.21 | 0.78% |
| 2025-07-08 | 4.49 | 4.53 | 4.46 | 4.49 | -0.22% | 0.25 | 0.94% |
| 2025-07-07 | 4.45 | 4.51 | 4.45 | 4.50 | +0.88% | 0.26 | 0.98% |
| 2025-07-04 | 4.49 | 4.51 | 4.44 | 4.46 | -0.66% | 0.27 | 1.01% |
| 2025-07-03 | 4.48 | 4.50 | 4.46 | 4.49 | 0.00% | 0.19 | 0.71% |
| 2025-07-02 | 4.46 | 4.49 | 4.43 | 4.49 | +0.44% | 0.19 | 0.73% |
| 2025-07-01 | 4.39 | 4.47 | 4.39 | 4.47 | +2.01% | 0.45 | 1.69% |
| 2025-06-30 | 4.40 | 4.43 | 4.37 | 4.39 | -0.45% | 0.24 | 0.91% |
| 2025-06-27 | 4.41 | 4.44 | 4.38 | 4.41 | +0.67% | 0.26 | 0.98% |
| 2025-06-26 | 4.42 | 4.42 | 4.34 | 4.38 | -0.45% | 0.22 | 0.85% |