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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.72 | 4.79 | 4.68 | 4.78 | +1.06% | 0.44 | 1.60% |
| 2025-10-22 | 4.67 | 4.74 | 4.66 | 4.73 | +0.85% | 0.37 | 1.38% |
| 2025-10-21 | 4.61 | 4.70 | 4.60 | 4.69 | +1.74% | 0.28 | 1.04% |
| 2025-10-20 | 4.57 | 4.62 | 4.55 | 4.61 | +1.10% | 0.24 | 0.92% |
| 2025-10-17 | 4.56 | 4.60 | 4.53 | 4.56 | 0.00% | 0.22 | 0.82% |
| 2025-10-16 | 4.61 | 4.61 | 4.52 | 4.56 | -0.65% | 0.21 | 0.80% |
| 2025-10-15 | 4.58 | 4.62 | 4.57 | 4.59 | 0.00% | 0.24 | 0.90% |
| 2025-10-14 | 4.57 | 4.63 | 4.56 | 4.59 | +0.44% | 0.50 | 1.88% |
| 2025-10-13 | 4.49 | 4.60 | 4.42 | 4.57 | -0.22% | 0.31 | 1.16% |
| 2025-10-10 | 4.49 | 4.63 | 4.46 | 4.58 | +2.00% | 0.39 | 1.46% |
| 2025-10-09 | 4.52 | 4.55 | 4.47 | 4.49 | -0.44% | 0.27 | 1.01% |
| 2025-09-30 | 4.59 | 4.61 | 4.51 | 4.51 | -1.96% | 0.18 | 0.69% |
| 2025-09-29 | 4.54 | 4.62 | 4.48 | 4.60 | +1.32% | 0.23 | 0.85% |
| 2025-09-26 | 4.46 | 4.56 | 4.42 | 4.54 | +1.79% | 0.20 | 0.75% |
| 2025-09-25 | 4.53 | 4.55 | 4.45 | 4.46 | -1.55% | 0.21 | 0.80% |
| 2025-09-24 | 4.43 | 4.53 | 4.40 | 4.53 | +2.03% | 0.28 | 1.05% |
| 2025-09-23 | 4.48 | 4.48 | 4.31 | 4.44 | -0.89% | 0.33 | 1.30% |
| 2025-09-22 | 4.54 | 4.54 | 4.44 | 4.48 | -0.89% | 0.22 | 0.85% |
| 2025-09-19 | 4.63 | 4.63 | 4.47 | 4.52 | -1.74% | 0.30 | 1.15% |
| 2025-09-18 | 4.70 | 4.70 | 4.55 | 4.60 | -1.50% | 0.32 | 1.16% |