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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.84 | 4.97 | 4.82 | 4.96 | +2.48% | 0.45 | 1.58% |
| 2026-01-16 | 4.90 | 4.94 | 4.84 | 4.84 | -1.22% | 0.33 | 1.17% |
| 2026-01-15 | 4.91 | 4.96 | 4.85 | 4.90 | -0.20% | 0.39 | 1.37% |
| 2026-01-14 | 4.87 | 4.94 | 4.83 | 4.91 | +0.41% | 0.51 | 1.81% |
| 2026-01-13 | 4.86 | 4.95 | 4.82 | 4.89 | +0.62% | 0.43 | 1.53% |
| 2026-01-12 | 4.89 | 4.90 | 4.81 | 4.86 | -0.61% | 0.40 | 1.42% |
| 2026-01-09 | 4.88 | 4.91 | 4.85 | 4.89 | +0.41% | 0.37 | 1.30% |
| 2026-01-08 | 4.81 | 4.88 | 4.77 | 4.87 | +1.04% | 0.28 | 1.02% |
| 2026-01-07 | 4.83 | 4.85 | 4.80 | 4.82 | -0.62% | 0.23 | 0.84% |
| 2026-01-06 | 4.87 | 4.90 | 4.83 | 4.85 | 0.00% | 0.30 | 1.07% |
| 2026-01-05 | 4.67 | 4.93 | 4.67 | 4.85 | +3.85% | 0.66 | 2.36% |
| 2025-12-31 | 4.67 | 4.69 | 4.58 | 4.67 | -0.21% | 0.24 | 0.90% |
| 2025-12-30 | 4.82 | 4.82 | 4.66 | 4.68 | -2.50% | 0.34 | 1.27% |
| 2025-12-29 | 4.81 | 4.83 | 4.74 | 4.80 | -0.21% | 0.24 | 0.86% |
| 2025-12-26 | 4.83 | 4.88 | 4.78 | 4.81 | -0.82% | 0.30 | 1.09% |
| 2025-12-25 | 4.77 | 4.92 | 4.76 | 4.85 | +1.68% | 0.46 | 1.62% |
| 2025-12-24 | 4.83 | 4.89 | 4.70 | 4.77 | -0.62% | 0.42 | 1.50% |
| 2025-12-23 | 4.75 | 4.87 | 4.68 | 4.80 | +1.27% | 0.54 | 1.95% |
| 2025-12-22 | 4.87 | 4.92 | 4.72 | 4.74 | -2.87% | 0.68 | 2.46% |
| 2025-12-19 | 4.60 | 4.91 | 4.57 | 4.88 | +6.78% | 1.07 | 3.85% |