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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.38 | 4.41 | 4.36 | 4.40 | +0.45% | 0.26 | 0.99% |
| 2025-06-24 | 4.30 | 4.40 | 4.27 | 4.38 | +1.59% | 0.29 | 1.11% |
| 2025-06-23 | 4.19 | 4.32 | 4.16 | 4.31 | +2.81% | 0.23 | 0.92% |
| 2025-06-20 | 4.18 | 4.20 | 4.16 | 4.19 | 0.00% | 0.19 | 0.78% |
| 2025-06-19 | 4.29 | 4.29 | 4.16 | 4.19 | -2.29% | 0.33 | 1.31% |
| 2025-06-18 | 4.34 | 4.36 | 4.27 | 4.29 | -1.80% | 0.40 | 1.58% |
| 2025-06-17 | 4.37 | 4.39 | 4.33 | 4.37 | 0.00% | 0.22 | 0.84% |
| 2025-06-16 | 4.33 | 4.42 | 4.33 | 4.37 | +0.23% | 0.24 | 0.91% |
| 2025-06-13 | 4.39 | 4.41 | 4.34 | 4.36 | -0.89% | 0.31 | 1.17% |
| 2025-06-12 | 4.36 | 4.41 | 4.35 | 4.40 | +0.45% | 0.33 | 1.28% |
| 2025-06-11 | 4.41 | 4.42 | 4.36 | 4.38 | -0.67% | 0.37 | 1.42% |
| 2025-06-10 | 4.43 | 4.51 | 4.37 | 4.41 | -0.66% | 0.72 | 2.73% |
| 2025-06-09 | 4.36 | 4.43 | 4.35 | 4.43 | +1.57% | 0.77 | 2.96% |
| 2025-06-06 | 4.35 | 4.39 | 4.32 | 4.37 | +0.68% | 0.46 | 1.77% |
| 2025-06-05 | 4.39 | 4.40 | 4.32 | 4.34 | -1.34% | 0.56 | 2.16% |
| 2025-06-04 | 4.44 | 4.46 | 4.34 | 4.40 | +0.22% | 0.76 | 2.92% |
| 2025-06-03 | 4.42 | 4.44 | 4.31 | 4.39 | -1.11% | 1.07 | 4.11% |
| 2025-05-30 | 4.80 | 4.81 | 4.42 | 4.43 | -4.44% | 2.41 | 8.86% |
| 2025-05-29 | 4.22 | 4.64 | 4.18 | 4.64 | +10.00% | 1.34 | 4.99% |
| 2025-05-28 | 4.18 | 4.29 | 4.18 | 4.22 | +0.94% | 0.28 | 1.12% |