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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.71 | 4.71 | 4.65 | 4.67 | -1.06% | 0.24 | 0.87% |
| 2025-09-16 | 4.68 | 4.73 | 4.65 | 4.72 | +1.07% | 0.27 | 0.97% |
| 2025-09-15 | 4.70 | 4.71 | 4.64 | 4.67 | -0.43% | 0.20 | 0.72% |
| 2025-09-12 | 4.71 | 4.73 | 4.68 | 4.69 | -0.64% | 0.19 | 0.69% |
| 2025-09-11 | 4.70 | 4.72 | 4.62 | 4.72 | +0.43% | 0.29 | 1.05% |
| 2025-09-10 | 4.70 | 4.71 | 4.63 | 4.70 | 0.00% | 0.18 | 0.65% |
| 2025-09-09 | 4.71 | 4.72 | 4.65 | 4.70 | -0.21% | 0.18 | 0.67% |
| 2025-09-08 | 4.63 | 4.72 | 4.61 | 4.71 | +2.17% | 0.34 | 1.25% |
| 2025-09-05 | 4.60 | 4.61 | 4.52 | 4.61 | +0.66% | 0.27 | 1.00% |
| 2025-09-04 | 4.53 | 4.64 | 4.50 | 4.58 | +1.10% | 0.36 | 1.34% |
| 2025-09-03 | 4.65 | 4.68 | 4.52 | 4.53 | -2.79% | 0.26 | 0.98% |
| 2025-09-02 | 4.67 | 4.73 | 4.55 | 4.66 | -0.21% | 0.30 | 1.09% |
| 2025-09-01 | 4.55 | 4.68 | 4.46 | 4.67 | +3.09% | 0.55 | 2.02% |
| 2025-08-29 | 4.57 | 4.62 | 4.51 | 4.53 | -0.66% | 0.24 | 0.88% |
| 2025-08-28 | 4.63 | 4.71 | 4.43 | 4.56 | -1.72% | 0.57 | 2.15% |
| 2025-08-27 | 4.79 | 4.81 | 4.64 | 4.64 | -2.93% | 0.46 | 1.68% |
| 2025-08-26 | 4.76 | 4.79 | 4.73 | 4.78 | +0.42% | 0.39 | 1.39% |
| 2025-08-25 | 4.78 | 4.80 | 4.73 | 4.76 | -0.21% | 0.33 | 1.18% |
| 2025-08-22 | 4.77 | 4.78 | 4.71 | 4.77 | -0.21% | 0.34 | 1.22% |
| 2025-08-21 | 4.72 | 4.79 | 4.70 | 4.78 | +1.27% | 0.44 | 1.59% |