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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.13 | 4.19 | 4.11 | 4.18 | +0.95% | 0.16 | 0.64% |
| 2025-05-26 | 4.05 | 4.15 | 4.05 | 4.14 | +1.69% | 0.15 | 0.59% |
| 2025-05-23 | 4.13 | 4.14 | 4.06 | 4.07 | -0.95% | 0.22 | 0.92% |
| 2025-05-22 | 4.16 | 4.20 | 4.09 | 4.11 | -1.18% | 0.23 | 0.95% |
| 2025-05-21 | 4.19 | 4.21 | 4.13 | 4.16 | -0.70% | 0.17 | 0.69% |
| 2025-05-20 | 4.18 | 4.20 | 4.14 | 4.19 | +0.23% | 0.16 | 0.65% |
| 2025-05-19 | 4.14 | 4.18 | 4.12 | 4.18 | +1.43% | 0.20 | 0.83% |
| 2025-05-16 | 4.13 | 4.15 | 4.09 | 4.12 | +0.48% | 0.15 | 0.63% |
| 2025-05-15 | 4.08 | 4.14 | 4.08 | 4.10 | 0.00% | 0.18 | 0.73% |
| 2025-05-14 | 4.13 | 4.14 | 4.06 | 4.10 | -0.71% | 0.18 | 0.74% |
| 2025-05-13 | 4.13 | 4.17 | 4.10 | 4.13 | 0.00% | 0.14 | 0.58% |
| 2025-05-12 | 4.19 | 4.22 | 4.11 | 4.13 | -1.17% | 0.21 | 0.83% |
| 2025-05-09 | 4.15 | 4.19 | 4.11 | 4.18 | +1.19% | 0.33 | 1.32% |
| 2025-05-08 | 4.10 | 4.14 | 4.10 | 4.13 | +0.24% | 0.16 | 0.63% |
| 2025-05-07 | 4.14 | 4.16 | 4.09 | 4.12 | -0.24% | 0.25 | 1.03% |
| 2025-05-06 | 4.01 | 4.15 | 4.01 | 4.13 | +2.93% | 0.37 | 1.50% |