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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.87 | 4.92 | 4.82 | 4.91 | +1.24% | 0.31 | 1.12% |
| 2025-11-19 | 4.93 | 4.95 | 4.82 | 4.85 | -1.82% | 0.33 | 1.19% |
| 2025-11-18 | 5.03 | 5.05 | 4.88 | 4.94 | -1.79% | 0.33 | 1.17% |
| 2025-11-17 | 5.00 | 5.03 | 4.96 | 5.03 | +0.80% | 0.23 | 0.80% |
| 2025-11-14 | 4.96 | 5.05 | 4.96 | 4.99 | +0.60% | 0.30 | 1.03% |
| 2025-11-13 | 4.95 | 4.98 | 4.91 | 4.96 | 0.00% | 0.29 | 1.01% |
| 2025-11-12 | 4.96 | 5.02 | 4.91 | 4.96 | 0.00% | 0.34 | 1.19% |
| 2025-11-11 | 4.94 | 4.98 | 4.91 | 4.96 | +1.02% | 0.30 | 1.04% |
| 2025-11-10 | 4.87 | 4.94 | 4.86 | 4.91 | +1.03% | 0.46 | 1.61% |
| 2025-11-07 | 4.81 | 4.87 | 4.81 | 4.86 | +0.41% | 0.29 | 1.03% |
| 2025-11-06 | 4.84 | 4.85 | 4.78 | 4.84 | +0.21% | 0.30 | 1.08% |
| 2025-11-05 | 4.82 | 4.89 | 4.76 | 4.83 | 0.00% | 0.41 | 1.47% |
| 2025-11-04 | 4.79 | 4.84 | 4.75 | 4.83 | +0.84% | 0.29 | 1.04% |
| 2025-11-03 | 4.77 | 4.79 | 4.73 | 4.79 | +0.84% | 0.30 | 1.09% |
| 2025-10-31 | 4.70 | 4.78 | 4.70 | 4.75 | +0.64% | 0.29 | 1.04% |
| 2025-10-30 | 4.76 | 4.77 | 4.70 | 4.72 | -0.84% | 0.21 | 0.79% |
| 2025-10-29 | 4.78 | 4.80 | 4.68 | 4.76 | -0.42% | 0.28 | 1.02% |
| 2025-10-28 | 4.80 | 4.84 | 4.77 | 4.78 | -0.42% | 0.35 | 1.27% |
| 2025-10-27 | 4.89 | 4.89 | 4.76 | 4.80 | -0.83% | 0.41 | 1.47% |
| 2025-10-24 | 4.79 | 4.88 | 4.76 | 4.84 | +1.26% | 0.61 | 2.19% |