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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.70 | 4.75 | 4.66 | 4.68 | -0.85% | 0.17 | 0.64% |
| 2026-04-21 | 4.69 | 4.73 | 4.67 | 4.72 | +0.64% | 0.21 | 0.79% |
| 2026-04-20 | 4.67 | 4.71 | 4.61 | 4.69 | +0.21% | 0.20 | 0.75% |
| 2026-04-17 | 4.76 | 4.77 | 4.62 | 4.68 | -1.47% | 0.28 | 1.03% |
| 2026-04-16 | 4.63 | 4.75 | 4.60 | 4.75 | +1.93% | 0.20 | 0.76% |
| 2026-04-15 | 4.68 | 4.68 | 4.59 | 4.66 | +0.22% | 0.21 | 0.80% |
| 2026-04-14 | 4.65 | 4.71 | 4.58 | 4.65 | +0.43% | 0.23 | 0.87% |
| 2026-04-13 | 4.66 | 4.68 | 4.58 | 4.63 | -1.07% | 0.24 | 0.91% |
| 2026-04-10 | 4.63 | 4.72 | 4.61 | 4.68 | +1.52% | 0.24 | 0.89% |
| 2026-04-09 | 4.70 | 4.73 | 4.56 | 4.61 | -2.74% | 0.26 | 0.98% |
| 2026-04-08 | 4.70 | 4.74 | 4.61 | 4.74 | +3.49% | 0.30 | 1.09% |
| 2026-04-07 | 4.43 | 4.62 | 4.39 | 4.58 | +3.39% | 0.42 | 1.60% |
| 2026-04-03 | 4.65 | 4.67 | 4.41 | 4.43 | -4.94% | 0.38 | 1.48% |
| 2026-04-02 | 4.70 | 4.72 | 4.62 | 4.66 | -0.85% | 0.31 | 1.14% |
| 2026-04-01 | 4.73 | 4.76 | 4.65 | 4.70 | +1.29% | 0.29 | 1.06% |
| 2026-03-31 | 4.74 | 4.79 | 4.62 | 4.64 | -1.49% | 0.36 | 1.34% |
| 2026-03-30 | 4.60 | 4.71 | 4.58 | 4.71 | +0.86% | 0.36 | 1.33% |
| 2026-03-27 | 4.62 | 4.69 | 4.59 | 4.67 | +1.30% | 0.32 | 1.18% |
| 2026-03-26 | 4.69 | 4.74 | 4.58 | 4.61 | -1.71% | 0.36 | 1.33% |
| 2026-03-25 | 4.59 | 4.73 | 4.58 | 4.69 | +2.40% | 0.39 | 1.43% |