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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.48 | 4.59 | 4.44 | 4.57 | +1.56% | 0.23 | 0.88% |
| 2025-12-17 | 4.50 | 4.51 | 4.42 | 4.50 | 0.00% | 0.25 | 0.96% |
| 2025-12-16 | 4.58 | 4.60 | 4.50 | 4.50 | -1.75% | 0.17 | 0.67% |
| 2025-12-15 | 4.52 | 4.60 | 4.50 | 4.58 | +1.33% | 0.25 | 0.97% |
| 2025-12-12 | 4.64 | 4.68 | 4.52 | 4.52 | -2.16% | 0.28 | 1.06% |
| 2025-12-11 | 4.77 | 4.77 | 4.61 | 4.62 | -2.33% | 0.34 | 1.27% |
| 2025-12-10 | 4.81 | 4.85 | 4.73 | 4.73 | -2.07% | 0.23 | 0.84% |
| 2025-12-09 | 4.87 | 4.93 | 4.83 | 4.83 | -1.02% | 0.27 | 0.98% |
| 2025-12-08 | 4.87 | 4.90 | 4.83 | 4.88 | +0.62% | 0.24 | 0.86% |
| 2025-12-05 | 4.77 | 4.88 | 4.71 | 4.85 | +1.68% | 0.29 | 1.05% |
| 2025-12-04 | 4.78 | 4.83 | 4.73 | 4.77 | -1.04% | 0.22 | 0.81% |
| 2025-12-03 | 4.86 | 4.87 | 4.79 | 4.82 | -0.82% | 0.24 | 0.85% |
| 2025-12-02 | 4.83 | 4.88 | 4.76 | 4.86 | +0.41% | 0.23 | 0.83% |
| 2025-12-01 | 4.84 | 4.92 | 4.82 | 4.84 | -0.21% | 0.30 | 1.07% |
| 2025-11-28 | 4.77 | 4.88 | 4.71 | 4.85 | +2.54% | 0.29 | 1.06% |
| 2025-11-27 | 4.69 | 4.77 | 4.67 | 4.73 | +0.42% | 0.17 | 0.62% |
| 2025-11-26 | 4.81 | 4.83 | 4.70 | 4.71 | -1.67% | 0.23 | 0.84% |
| 2025-11-25 | 4.73 | 4.82 | 4.70 | 4.79 | +1.91% | 0.24 | 0.86% |
| 2025-11-24 | 4.67 | 4.75 | 4.64 | 4.70 | +1.95% | 0.41 | 1.50% |
| 2025-11-21 | 4.90 | 4.90 | 4.60 | 4.61 | -6.11% | 0.55 | 2.04% |