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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.02 | 5.14 | 5.00 | 5.13 | +3.01% | 0.46 | 1.56% |
| 2026-02-13 | 4.95 | 5.02 | 4.94 | 4.98 | +0.40% | 0.27 | 0.95% |
| 2026-02-12 | 5.05 | 5.07 | 4.94 | 4.96 | -1.39% | 0.37 | 1.27% |
| 2026-02-11 | 5.10 | 5.12 | 5.02 | 5.03 | -1.18% | 0.38 | 1.31% |
| 2026-02-10 | 5.14 | 5.14 | 5.06 | 5.09 | 0.00% | 0.26 | 0.88% |
| 2026-02-09 | 5.10 | 5.14 | 5.07 | 5.09 | +0.20% | 0.33 | 1.12% |
| 2026-02-06 | 5.06 | 5.12 | 5.02 | 5.08 | +0.40% | 0.35 | 1.19% |
| 2026-02-05 | 5.09 | 5.11 | 5.03 | 5.06 | -0.59% | 0.27 | 0.92% |
| 2026-02-04 | 5.00 | 5.10 | 5.00 | 5.09 | +1.80% | 0.39 | 1.34% |
| 2026-02-03 | 4.98 | 5.08 | 4.97 | 5.00 | +0.60% | 0.44 | 1.51% |
| 2026-02-02 | 5.00 | 5.08 | 4.97 | 4.97 | -0.60% | 0.46 | 1.59% |
| 2026-01-30 | 4.90 | 5.00 | 4.89 | 5.00 | +2.04% | 0.40 | 1.41% |
| 2026-01-29 | 4.89 | 4.98 | 4.85 | 4.90 | -0.61% | 0.39 | 1.37% |
| 2026-01-28 | 4.98 | 5.01 | 4.90 | 4.93 | -1.00% | 0.34 | 1.20% |
| 2026-01-27 | 5.08 | 5.10 | 4.90 | 4.98 | -2.35% | 0.46 | 1.61% |
| 2026-01-26 | 5.08 | 5.12 | 5.01 | 5.10 | +0.39% | 0.38 | 1.30% |
| 2026-01-23 | 5.07 | 5.09 | 5.04 | 5.08 | +0.40% | 0.27 | 0.93% |
| 2026-01-22 | 5.02 | 5.06 | 4.98 | 5.06 | +0.80% | 0.26 | 0.91% |
| 2026-01-21 | 5.00 | 5.04 | 4.95 | 5.02 | +0.20% | 0.27 | 0.94% |
| 2026-01-20 | 4.99 | 5.03 | 4.94 | 5.01 | +1.01% | 0.44 | 1.52% |