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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.40 | 4.59 | 4.38 | 4.58 | +6.51% | 0.53 | 2.07% |
| 2026-03-23 | 4.57 | 4.57 | 4.25 | 4.30 | -7.33% | 0.55 | 2.16% |
| 2026-03-20 | 4.81 | 4.84 | 4.61 | 4.64 | -3.33% | 0.46 | 1.69% |
| 2026-03-19 | 4.96 | 5.01 | 4.80 | 4.80 | -3.81% | 0.40 | 1.41% |
| 2026-03-18 | 4.96 | 5.01 | 4.91 | 4.99 | +1.01% | 0.34 | 1.17% |
| 2026-03-17 | 5.06 | 5.10 | 4.93 | 4.94 | -1.98% | 0.38 | 1.30% |
| 2026-03-16 | 5.12 | 5.17 | 5.02 | 5.04 | -1.75% | 0.45 | 1.55% |
| 2026-03-13 | 5.09 | 5.21 | 5.09 | 5.13 | -0.39% | 0.35 | 1.19% |
| 2026-03-12 | 5.18 | 5.22 | 5.12 | 5.15 | -0.77% | 0.34 | 1.14% |
| 2026-03-11 | 5.19 | 5.23 | 5.14 | 5.19 | -0.19% | 0.33 | 1.10% |
| 2026-03-10 | 5.18 | 5.20 | 5.12 | 5.20 | +1.56% | 0.36 | 1.20% |
| 2026-03-09 | 5.18 | 5.18 | 5.08 | 5.12 | -0.97% | 0.45 | 1.52% |
| 2026-03-06 | 5.02 | 5.19 | 5.01 | 5.17 | +2.78% | 0.53 | 1.77% |
| 2026-03-05 | 4.99 | 5.05 | 4.96 | 5.03 | +2.24% | 0.36 | 1.25% |
| 2026-03-04 | 4.96 | 4.99 | 4.88 | 4.92 | -1.20% | 0.38 | 1.33% |
| 2026-03-03 | 5.03 | 5.12 | 4.97 | 4.98 | -0.99% | 0.44 | 1.52% |
| 2026-03-02 | 5.11 | 5.17 | 4.95 | 5.03 | -2.90% | 0.49 | 1.69% |
| 2026-02-27 | 5.13 | 5.19 | 5.08 | 5.18 | +0.39% | 0.36 | 1.23% |
| 2026-02-26 | 5.11 | 5.16 | 5.07 | 5.16 | +1.38% | 0.40 | 1.35% |
| 2026-02-25 | 5.13 | 5.16 | 5.09 | 5.09 | -0.78% | 0.33 | 1.12% |