重庆水务(601158)股票行情
重庆水务(601158)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 4.50 | 4.62 | 0.12 | 2.67% | 4.48 | 4.65 | 252928 | 11601.89 | 0.53% |
| 2026-03-24 | 4.47 | 4.50 | 0.08 | 1.81% | 4.41 | 4.51 | 160500 | 7156.94 | 0.33% |
| 2026-03-23 | 4.59 | 4.42 | -0.19 | -4.12% | 4.40 | 4.59 | 266361 | 11924.32 | 0.55% |
| 2026-03-20 | 4.62 | 4.61 | -0.01 | -0.22% | 4.60 | 4.67 | 132439 | 6137.21 | 0.28% |
| 2026-03-19 | 4.63 | 4.62 | -0.03 | -0.65% | 4.60 | 4.66 | 104003 | 4818.47 | 0.22% |
| 2026-03-18 | 4.66 | 4.65 | -0.01 | -0.21% | 4.60 | 4.67 | 107572 | 4986.06 | 0.22% |
| 2026-03-17 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.70 | 143059 | 6690.06 | 0.30% |
| 2026-03-16 | 4.67 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 136269 | 6332.65 | 0.28% |
| 2026-03-13 | 4.70 | 4.66 | -0.03 | -0.64% | 4.64 | 4.70 | 138261 | 6454.08 | 0.29% |
| 2026-03-12 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.70 | 149651 | 7003.22 | 0.31% |
| 2026-03-11 | 4.63 | 4.66 | 0.03 | 0.65% | 4.59 | 4.66 | 115820 | 5362.26 | 0.24% |
| 2026-03-10 | 4.63 | 4.63 | 0.00 | 0.00% | 4.60 | 4.64 | 87608 | 4046.13 | 0.18% |
| 2026-03-09 | 4.59 | 4.63 | 0.03 | 0.65% | 4.58 | 4.67 | 200014 | 9273.25 | 0.42% |
| 2026-03-06 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.61 | 101490 | 4661.58 | 0.21% |
| 2026-03-05 | 4.56 | 4.59 | 0.04 | 0.88% | 4.55 | 4.60 | 154675 | 7076.04 | 0.32% |
| 2026-03-04 | 4.59 | 4.55 | -0.04 | -0.87% | 4.52 | 4.59 | 173573 | 7896.66 | 0.36% |
| 2026-03-03 | 4.61 | 4.59 | -0.02 | -0.43% | 4.57 | 4.65 | 232186 | 10703.74 | 0.48% |
| 2026-03-02 | 4.59 | 4.61 | 0.01 | 0.22% | 4.57 | 4.63 | 176993 | 8153.85 | 0.37% |
| 2026-02-27 | 4.57 | 4.60 | 0.03 | 0.66% | 4.56 | 4.60 | 130763 | 5993.91 | 0.27% |
| 2026-02-26 | 4.57 | 4.57 | 0.01 | 0.22% | 4.54 | 4.58 | 100451 | 4580.56 | 0.21% |
| 2026-02-25 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.58 | 114241 | 5211.12 | 0.24% |
| 2026-02-24 | 4.53 | 4.54 | 0.04 | 0.89% | 4.51 | 4.55 | 73000 | 3306.80 | 0.15% |
| 2026-02-13 | 4.53 | 4.50 | -0.03 | -0.66% | 4.50 | 4.54 | 79620 | 3599.73 | 0.17% |
| 2026-02-12 | 4.56 | 4.53 | -0.03 | -0.66% | 4.53 | 4.57 | 77870 | 3538.01 | 0.16% |
| 2026-02-11 | 4.56 | 4.56 | 0.01 | 0.22% | 4.54 | 4.58 | 75721 | 3454.75 | 0.16% |
| 2026-02-10 | 4.58 | 4.55 | -0.02 | -0.44% | 4.55 | 4.58 | 55158 | 2514.18 | 0.11% |
| 2026-02-09 | 4.55 | 4.57 | 0.04 | 0.88% | 4.54 | 4.57 | 105950 | 4830.51 | 0.22% |
| 2026-02-06 | 4.54 | 4.53 | -0.03 | -0.66% | 4.53 | 4.56 | 81466 | 3705.44 | 0.17% |
| 2026-02-05 | 4.55 | 4.56 | 0.01 | 0.22% | 4.53 | 4.57 | 97202 | 4420.49 | 0.20% |
| 2026-02-04 | 4.48 | 4.55 | 0.05 | 1.11% | 4.48 | 4.56 | 145926 | 6612.88 | 0.30% |
| 2026-02-03 | 4.53 | 4.50 | -0.02 | -0.44% | 4.45 | 4.55 | 167231 | 7510.59 | 0.35% |
| 2026-02-02 | 4.57 | 4.52 | -0.05 | -1.09% | 4.52 | 4.59 | 158213 | 7207.36 | 0.33% |
| 2026-01-30 | 4.55 | 4.57 | 0.00 | 0.00% | 4.53 | 4.59 | 125226 | 5713.92 | 0.26% |
| 2026-01-29 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.57 | 127325 | 5797.85 | 0.27% |
| 2026-01-28 | 4.54 | 4.56 | 0.03 | 0.66% | 4.52 | 4.58 | 157900 | 7194.10 | 0.33% |
| 2026-01-27 | 4.57 | 4.53 | -0.05 | -1.09% | 4.50 | 4.57 | 136959 | 6198.36 | 0.29% |
| 2026-01-26 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.59 | 154648 | 7062.92 | 0.32% |
| 2026-01-23 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 96778 | 4423.57 | 0.20% |
| 2026-01-22 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.57 | 82996 | 3780.97 | 0.17% |
| 2026-01-21 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.57 | 92116 | 4181.41 | 0.19% |
| 2026-01-20 | 4.52 | 4.56 | 0.05 | 1.11% | 4.51 | 4.57 | 169119 | 7684.25 | 0.35% |
| 2026-01-19 | 4.50 | 4.51 | 0.01 | 0.22% | 4.49 | 4.53 | 101783 | 4590.11 | 0.21% |
| 2026-01-16 | 4.51 | 4.50 | 0.00 | 0.00% | 4.49 | 4.52 | 84967 | 3827.89 | 0.18% |
| 2026-01-15 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.52 | 74431 | 3350.92 | 0.16% |
| 2026-01-14 | 4.52 | 4.51 | -0.01 | -0.22% | 4.50 | 4.55 | 129898 | 5874.41 | 0.27% |
| 2026-01-13 | 4.52 | 4.52 | 0.00 | 0.00% | 4.50 | 4.55 | 110953 | 5016.30 | 0.23% |
| 2026-01-12 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.52 | 109407 | 4922.00 | 0.23% |
| 2026-01-09 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.50 | 67501 | 3029.27 | 0.14% |
| 2026-01-08 | 4.49 | 4.48 | -0.01 | -0.22% | 4.47 | 4.49 | 68209 | 3056.24 | 0.14% |
| 2026-01-07 | 4.50 | 4.49 | -0.01 | -0.22% | 4.47 | 4.50 | 91224 | 4090.56 | 0.19% |
| 2026-01-06 | 4.48 | 4.50 | 0.02 | 0.45% | 4.47 | 4.50 | 97840 | 4389.34 | 0.20% |
| 2026-01-05 | 4.47 | 4.48 | 0.01 | 0.22% | 4.46 | 4.49 | 99473 | 4451.68 | 0.21% |
| 2025-12-31 | 4.43 | 4.47 | 0.04 | 0.90% | 4.43 | 4.48 | 67100 | 2992.51 | 0.14% |
| 2025-12-30 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.45 | 55832 | 2477.83 | 0.12% |
| 2025-12-29 | 4.47 | 4.45 | -0.02 | -0.45% | 4.44 | 4.48 | 75595 | 3371.12 | 0.16% |
| 2025-12-26 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.49 | 88200 | 3947.30 | 0.18% |
| 2025-12-25 | 4.46 | 4.48 | 0.02 | 0.45% | 4.46 | 4.49 | 77881 | 3483.84 | 0.16% |
| 2025-12-24 | 4.44 | 4.46 | 0.01 | 0.22% | 4.44 | 4.47 | 80360 | 3580.91 | 0.17% |
| 2025-12-23 | 4.46 | 4.45 | -0.01 | -0.22% | 4.44 | 4.47 | 71225 | 3168.97 | 0.15% |
| 2025-12-22 | 4.45 | 4.46 | 0.00 | 0.00% | 4.45 | 4.47 | 95229 | 4244.11 | 0.20% |
| 2025-12-19 | 4.43 | 4.46 | 0.03 | 0.68% | 4.43 | 4.46 | 79048 | 3517.30 | 0.16% |
| 2025-12-18 | 4.43 | 4.43 | 0.00 | 0.00% | 4.41 | 4.45 | 89577 | 3970.10 | 0.19% |
| 2025-12-17 | 4.42 | 4.43 | 0.00 | 0.00% | 4.40 | 4.44 | 135263 | 5974.65 | 0.28% |
| 2025-12-16 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.45 | 217831 | 9633.73 | 0.45% |
| 2025-12-15 | 4.50 | 4.45 | -0.05 | -1.11% | 4.44 | 4.52 | 202434 | 9030.85 | 0.42% |
| 2025-12-12 | 4.59 | 4.50 | -0.10 | -2.17% | 4.50 | 4.60 | 311363 | 14139.35 | 0.65% |
| 2025-12-11 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.61 | 101683 | 4672.20 | 0.21% |
| 2025-12-10 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.61 | 127418 | 5843.75 | 0.27% |
| 2025-12-09 | 4.62 | 4.60 | -0.03 | -0.65% | 4.60 | 4.63 | 130910 | 6033.41 | 0.27% |
| 2025-12-08 | 4.65 | 4.63 | -0.01 | -0.22% | 4.62 | 4.66 | 129244 | 5986.38 | 0.27% |
| 2025-12-05 | 4.67 | 4.64 | -0.03 | -0.64% | 4.62 | 4.67 | 185630 | 8607.04 | 0.39% |
| 2025-12-04 | 4.71 | 4.67 | -0.04 | -0.85% | 4.66 | 4.72 | 128062 | 5994.49 | 0.27% |
| 2025-12-03 | 4.70 | 4.71 | 0.02 | 0.43% | 4.68 | 4.73 | 160642 | 7566.57 | 0.33% |
| 2025-12-02 | 4.68 | 4.69 | 0.00 | 0.00% | 4.67 | 4.70 | 118347 | 5541.74 | 0.25% |
| 2025-12-01 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.71 | 109212 | 5122.30 | 0.23% |
| 2025-11-28 | 4.70 | 4.70 | 0.00 | 0.00% | 4.67 | 4.73 | 91686 | 4301.84 | 0.19% |
| 2025-11-27 | 4.69 | 4.70 | 0.00 | 0.00% | 4.68 | 4.73 | 80777 | 3803.71 | 0.17% |
| 2025-11-26 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.71 | 110988 | 5201.41 | 0.23% |
| 2025-11-25 | 4.67 | 4.66 | 0.01 | 0.22% | 4.65 | 4.70 | 121926 | 5700.04 | 0.25% |
| 2025-11-24 | 4.67 | 4.65 | -0.01 | -0.21% | 4.64 | 4.68 | 165328 | 7702.75 | 0.34% |
上证大盘股票行情在线 K线走势图
重庆水务(601158)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
