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 |
|---|
| 2025-08-01 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 130469 | 6153.58 | 0.27% |
| 2025-07-31 | 4.81 | 4.73 | -0.08 | -1.66% | 4.71 | 4.81 | 144729 | 6866.75 | 0.30% |
| 2025-07-30 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.83 | 132175 | 6355.64 | 0.28% |
| 2025-07-29 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.80 | 91896 | 4382.03 | 0.19% |
| 2025-07-28 | 4.82 | 4.78 | -0.04 | -0.83% | 4.77 | 4.82 | 95844 | 4586.01 | 0.20% |
| 2025-07-25 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.88 | 82688 | 3999.77 | 0.17% |
| 2025-07-24 | 4.83 | 4.86 | 0.02 | 0.41% | 4.80 | 4.86 | 92938 | 4496.04 | 0.19% |
| 2025-07-23 | 4.84 | 4.84 | 0.01 | 0.21% | 4.82 | 4.87 | 146912 | 7126.12 | 0.31% |
| 2025-07-22 | 4.81 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 124356 | 5988.45 | 0.26% |
| 2025-07-21 | 4.76 | 4.80 | 0.05 | 1.05% | 4.75 | 4.83 | 113604 | 5453.43 | 0.24% |
| 2025-07-18 | 4.73 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 64730 | 3067.50 | 0.13% |
| 2025-07-17 | 4.74 | 4.73 | -0.02 | -0.42% | 4.71 | 4.76 | 73900 | 3495.17 | 0.15% |
| 2025-07-16 | 4.77 | 4.75 | -0.02 | -0.42% | 4.73 | 4.79 | 82518 | 3926.49 | 0.17% |
| 2025-07-15 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.83 | 96239 | 4597.58 | 0.20% |
| 2025-07-14 | 4.76 | 4.82 | 0.06 | 1.26% | 4.75 | 4.84 | 166326 | 7984.16 | 0.35% |
| 2025-07-11 | 4.76 | 4.76 | 0.01 | 0.21% | 4.74 | 4.78 | 99426 | 4733.49 | 0.21% |
| 2025-07-10 | 4.74 | 4.75 | 0.01 | 0.21% | 4.73 | 4.77 | 85739 | 4075.37 | 0.18% |
| 2025-07-09 | 4.72 | 4.74 | 0.03 | 0.64% | 4.71 | 4.76 | 143707 | 6807.41 | 0.30% |
| 2025-07-08 | 4.72 | 4.71 | -0.02 | -0.42% | 4.69 | 4.72 | 100148 | 4713.69 | 0.21% |
| 2025-07-07 | 4.69 | 4.73 | 0.04 | 0.85% | 4.68 | 4.73 | 139779 | 6579.68 | 0.29% |
| 2025-07-04 | 4.69 | 4.69 | 0.01 | 0.21% | 4.68 | 4.72 | 100628 | 4733.45 | 0.21% |
| 2025-07-03 | 4.70 | 4.68 | -0.02 | -0.43% | 4.67 | 4.71 | 86107 | 4035.28 | 0.18% |
| 2025-07-02 | 4.68 | 4.70 | 0.02 | 0.43% | 4.66 | 4.71 | 116868 | 5479.28 | 0.24% |
| 2025-07-01 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.70 | 143912 | 6733.30 | 0.30% |
| 2025-06-30 | 4.65 | 4.64 | -0.01 | -0.22% | 4.63 | 4.66 | 69131 | 3209.73 | 0.14% |
| 2025-06-27 | 4.66 | 4.65 | 0.01 | 0.22% | 4.64 | 4.69 | 101330 | 4724.56 | 0.21% |
| 2025-06-26 | 4.67 | 4.64 | -0.02 | -0.43% | 4.64 | 4.68 | 90897 | 4230.85 | 0.19% |
| 2025-06-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.67 | 142579 | 6616.58 | 0.30% |
| 2025-06-24 | 4.60 | 4.62 | 0.02 | 0.43% | 4.59 | 4.65 | 149595 | 6905.31 | 0.31% |
| 2025-06-23 | 4.61 | 4.60 | -0.03 | -0.65% | 4.58 | 4.62 | 114353 | 5252.26 | 0.24% |
| 2025-06-20 | 4.61 | 4.63 | 0.02 | 0.43% | 4.60 | 4.63 | 86425 | 3989.72 | 0.18% |
| 2025-06-19 | 4.63 | 4.61 | -0.02 | -0.43% | 4.58 | 4.63 | 117489 | 5407.43 | 0.24% |
| 2025-06-18 | 4.63 | 4.63 | 0.00 | 0.00% | 4.62 | 4.67 | 127408 | 5916.17 | 0.27% |
| 2025-06-17 | 4.63 | 4.63 | 0.00 | 0.00% | 4.61 | 4.64 | 123011 | 5688.57 | 0.26% |
| 2025-06-16 | 4.70 | 4.63 | -0.08 | -1.70% | 4.61 | 4.70 | 255671 | 11860.49 | 0.53% |
| 2025-06-13 | 4.71 | 4.71 | 0.01 | 0.21% | 4.67 | 4.75 | 279931 | 13146.54 | 0.58% |
| 2025-06-12 | 4.78 | 4.70 | -0.08 | -1.67% | 4.69 | 4.79 | 257993 | 12184.38 | 0.54% |
| 2025-06-11 | 4.80 | 4.78 | -0.03 | -0.62% | 4.78 | 4.81 | 135440 | 6489.80 | 0.28% |
| 2025-06-10 | 4.83 | 4.81 | -0.01 | -0.21% | 4.78 | 4.84 | 93394 | 4491.30 | 0.19% |
| 2025-06-09 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 98287 | 4741.48 | 0.20% |
| 2025-06-06 | 4.86 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 73192 | 3549.65 | 0.15% |
| 2025-06-05 | 4.84 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 112621 | 5454.24 | 0.23% |
| 2025-06-04 | 4.75 | 4.83 | 0.09 | 1.90% | 4.74 | 4.85 | 122366 | 5877.92 | 0.25% |
| 2025-06-03 | 4.79 | 4.74 | -0.07 | -1.46% | 4.71 | 4.81 | 175959 | 8348.65 | 0.37% |
| 2025-05-30 | 4.85 | 4.81 | 0.01 | 0.21% | 4.81 | 4.86 | 114365 | 5527.53 | 0.24% |
| 2025-05-29 | 4.97 | 4.93 | -0.03 | -0.60% | 4.91 | 4.98 | 84848 | 4190.20 | 0.18% |
| 2025-05-28 | 4.90 | 4.96 | 0.05 | 1.02% | 4.90 | 4.97 | 93671 | 4633.69 | 0.20% |
| 2025-05-27 | 4.87 | 4.91 | 0.05 | 1.03% | 4.85 | 4.92 | 86686 | 4246.94 | 0.18% |
| 2025-05-26 | 4.88 | 4.86 | 0.00 | 0.00% | 4.84 | 4.88 | 73435 | 3570.81 | 0.15% |
| 2025-05-23 | 4.93 | 4.86 | -0.06 | -1.22% | 4.86 | 4.93 | 94083 | 4601.51 | 0.20% |
| 2025-05-22 | 4.98 | 4.92 | -0.05 | -1.01% | 4.90 | 4.99 | 84747 | 4176.64 | 0.18% |
| 2025-05-21 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.02 | 80112 | 3985.60 | 0.17% |
| 2025-05-20 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.00 | 69187 | 3446.58 | 0.14% |
| 2025-05-19 | 4.93 | 4.99 | 0.08 | 1.63% | 4.91 | 5.00 | 123518 | 6140.83 | 0.26% |
| 2025-05-16 | 4.95 | 4.91 | -0.03 | -0.61% | 4.90 | 4.97 | 88066 | 4335.08 | 0.18% |
| 2025-05-15 | 4.91 | 4.94 | 0.02 | 0.41% | 4.91 | 4.96 | 118237 | 5849.06 | 0.25% |
| 2025-05-14 | 4.94 | 4.92 | 0.00 | 0.00% | 4.88 | 4.94 | 85739 | 4209.59 | 0.18% |
| 2025-05-13 | 4.92 | 4.92 | 0.00 | 0.00% | 4.89 | 4.94 | 86579 | 4259.40 | 0.18% |
| 2025-05-12 | 4.90 | 4.92 | 0.04 | 0.82% | 4.84 | 4.93 | 141185 | 6905.82 | 0.29% |
| 2025-05-09 | 4.84 | 4.88 | 0.05 | 1.04% | 4.82 | 4.90 | 156325 | 7613.29 | 0.33% |
| 2025-05-08 | 4.86 | 4.83 | -0.05 | -1.02% | 4.82 | 4.87 | 110663 | 5353.72 | 0.23% |
| 2025-05-07 | 4.83 | 4.88 | 0.06 | 1.24% | 4.82 | 4.89 | 147605 | 7166.22 | 0.31% |
| 2025-05-06 | 4.84 | 4.82 | -0.01 | -0.21% | 4.80 | 4.85 | 138106 | 6651.21 | 0.29% |
| 2025-04-30 | 4.83 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 95624 | 4613.00 | 0.20% |
| 2025-04-29 | 4.89 | 4.84 | -0.05 | -1.02% | 4.80 | 4.90 | 130812 | 6329.76 | 0.27% |
| 2025-04-28 | 4.86 | 4.89 | 0.04 | 0.82% | 4.84 | 4.91 | 153116 | 7476.06 | 0.32% |
| 2025-04-25 | 4.82 | 4.85 | 0.03 | 0.62% | 4.80 | 4.87 | 100968 | 4876.96 | 0.21% |
| 2025-04-24 | 4.77 | 4.82 | 0.04 | 0.84% | 4.76 | 4.83 | 112915 | 5420.61 | 0.24% |
| 2025-04-23 | 4.80 | 4.78 | -0.02 | -0.42% | 4.74 | 4.81 | 94186 | 4491.42 | 0.20% |
| 2025-04-22 | 4.78 | 4.80 | 0.01 | 0.21% | 4.77 | 4.81 | 71511 | 3426.29 | 0.15% |
| 2025-04-21 | 4.80 | 4.79 | -0.01 | -0.21% | 4.78 | 4.83 | 75469 | 3624.92 | 0.16% |
| 2025-04-18 | 4.80 | 4.80 | 0.00 | 0.00% | 4.76 | 4.82 | 66634 | 3185.46 | 0.14% |
| 2025-04-17 | 4.83 | 4.80 | -0.04 | -0.83% | 4.80 | 4.84 | 78047 | 3761.95 | 0.16% |
| 2025-04-16 | 4.83 | 4.84 | -0.01 | -0.21% | 4.78 | 4.88 | 107327 | 5180.86 | 0.22% |
| 2025-04-15 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.87 | 102960 | 4981.45 | 0.21% |
| 2025-04-14 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 92335 | 4469.35 | 0.19% |
| 2025-04-11 | 4.90 | 4.84 | -0.09 | -1.83% | 4.83 | 4.91 | 128585 | 6255.07 | 0.27% |
| 2025-04-10 | 4.93 | 4.93 | 0.01 | 0.20% | 4.87 | 4.98 | 184391 | 9055.73 | 0.38% |
| 2025-04-09 | 4.90 | 4.92 | 0.01 | 0.20% | 4.79 | 4.94 | 173417 | 8439.55 | 0.36% |
| 2025-04-08 | 4.67 | 4.91 | 0.23 | 4.91% | 4.67 | 4.93 | 230038 | 11175.68 | 0.48% |
上证大盘股票行情在线 K线走势图
