联合水务(603291)股票行情 联合水务股票行情 603291股票行情_爱股网
联合水务(603291)股票行情
联合水务(603291)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 |
|---|
| 2025-10-28 | 10.87 | 10.86 | -0.04 | -0.37% | 10.84 | 10.94 | 21610 | 2350.75 | 1.66% |
| 2025-10-27 | 10.94 | 10.90 | 0.09 | 0.83% | 10.83 | 10.96 | 32524 | 3540.70 | 2.50% |
| 2025-10-24 | 10.95 | 10.81 | -0.18 | -1.64% | 10.77 | 11.00 | 38856 | 4212.63 | 2.99% |
| 2025-10-23 | 10.98 | 10.99 | 0.07 | 0.64% | 10.83 | 11.01 | 35677 | 3904.05 | 2.75% |
| 2025-10-22 | 10.94 | 10.92 | -0.07 | -0.64% | 10.90 | 11.05 | 30144 | 3308.90 | 2.32% |
| 2025-10-21 | 10.68 | 10.99 | 0.35 | 3.29% | 10.64 | 11.04 | 54191 | 5893.03 | 4.17% |
| 2025-10-20 | 10.68 | 10.64 | 0.00 | 0.00% | 10.52 | 10.77 | 39099 | 4145.43 | 3.01% |
| 2025-10-17 | 10.76 | 10.64 | -0.08 | -0.75% | 10.61 | 11.16 | 70408 | 7622.07 | 5.42% |
| 2025-10-16 | 10.76 | 10.72 | -0.02 | -0.19% | 10.67 | 10.85 | 32875 | 3540.72 | 2.53% |
| 2025-10-15 | 10.74 | 10.74 | 0.06 | 0.56% | 10.58 | 10.77 | 20920 | 2241.41 | 1.61% |
| 2025-10-14 | 10.57 | 10.68 | 0.14 | 1.33% | 10.56 | 10.71 | 29671 | 3159.05 | 2.28% |
| 2025-10-13 | 10.50 | 10.54 | -0.15 | -1.40% | 10.25 | 10.59 | 27879 | 2914.28 | 2.15% |
| 2025-10-10 | 10.59 | 10.69 | 0.09 | 0.85% | 10.52 | 10.74 | 21486 | 2293.93 | 1.65% |
| 2025-10-09 | 10.73 | 10.60 | -0.10 | -0.93% | 10.57 | 10.75 | 25561 | 2714.19 | 1.97% |
| 2025-09-30 | 10.88 | 10.70 | -0.16 | -1.47% | 10.70 | 10.91 | 20977 | 2255.21 | 1.61% |
| 2025-09-29 | 10.90 | 10.86 | 0.00 | 0.00% | 10.68 | 10.97 | 21900 | 2378.90 | 1.69% |
| 2025-09-26 | 10.87 | 10.86 | 0.01 | 0.09% | 10.70 | 10.90 | 20201 | 2184.87 | 1.55% |
| 2025-09-25 | 10.85 | 10.85 | -0.08 | -0.73% | 10.83 | 10.99 | 19793 | 2157.62 | 1.52% |
| 2025-09-24 | 10.90 | 10.93 | 0.04 | 0.37% | 10.86 | 11.08 | 30687 | 3364.40 | 2.36% |
| 2025-09-23 | 10.80 | 10.89 | 0.04 | 0.37% | 10.51 | 10.89 | 36078 | 3858.59 | 2.78% |
| 2025-09-22 | 10.97 | 10.85 | -0.12 | -1.09% | 10.80 | 11.01 | 27343 | 2973.00 | 2.10% |
| 2025-09-19 | 11.16 | 10.97 | -0.16 | -1.44% | 10.95 | 11.22 | 35730 | 3943.12 | 2.75% |
| 2025-09-18 | 11.41 | 11.13 | -0.27 | -2.37% | 11.01 | 11.50 | 37243 | 4190.77 | 2.87% |
| 2025-09-17 | 11.34 | 11.40 | 0.08 | 0.71% | 11.28 | 11.70 | 39439 | 4508.37 | 3.04% |
| 2025-09-16 | 11.20 | 11.32 | 0.09 | 0.80% | 11.20 | 11.32 | 22176 | 2500.82 | 1.71% |
| 2025-09-15 | 11.34 | 11.23 | -0.09 | -0.80% | 11.20 | 11.40 | 27719 | 3119.36 | 2.13% |
| 2025-09-12 | 11.44 | 11.32 | -0.12 | -1.05% | 11.30 | 11.48 | 26010 | 2958.92 | 2.00% |
| 2025-09-11 | 11.46 | 11.44 | 0.00 | 0.00% | 11.28 | 11.48 | 28346 | 3232.82 | 2.18% |
| 2025-09-10 | 11.48 | 11.44 | -0.04 | -0.35% | 11.40 | 11.53 | 19930 | 2284.73 | 1.53% |
| 2025-09-09 | 11.52 | 11.48 | -0.07 | -0.61% | 11.46 | 11.65 | 32070 | 3694.01 | 2.47% |
| 2025-09-08 | 11.35 | 11.55 | 0.02 | 0.17% | 11.35 | 11.60 | 36334 | 4182.81 | 2.80% |
| 2025-09-05 | 11.54 | 11.53 | 0.00 | 0.00% | 11.42 | 11.60 | 33826 | 3891.94 | 2.60% |
| 2025-09-04 | 11.30 | 11.53 | 0.25 | 2.22% | 11.24 | 11.56 | 58428 | 6693.61 | 4.50% |
| 2025-09-03 | 11.70 | 11.28 | -0.38 | -3.26% | 11.22 | 11.70 | 43983 | 5024.79 | 3.38% |
| 2025-09-02 | 11.80 | 11.66 | -0.14 | -1.19% | 11.46 | 11.86 | 52523 | 6107.17 | 4.04% |
| 2025-09-01 | 11.84 | 11.80 | -0.05 | -0.42% | 11.75 | 11.92 | 34684 | 4098.46 | 2.67% |
| 2025-08-29 | 12.16 | 11.85 | -0.18 | -1.50% | 11.82 | 12.16 | 43657 | 5191.15 | 3.36% |
| 2025-08-28 | 12.12 | 12.03 | -0.13 | -1.07% | 11.75 | 12.30 | 64792 | 7782.94 | 4.99% |
| 2025-08-27 | 12.55 | 12.16 | -0.36 | -2.88% | 12.16 | 12.70 | 84647 | 10536.40 | 6.51% |
| 2025-08-26 | 12.51 | 12.52 | 0.03 | 0.24% | 12.36 | 12.85 | 77989 | 9795.49 | 6.00% |
| 2025-08-25 | 12.43 | 12.49 | 0.09 | 0.73% | 12.36 | 12.62 | 55621 | 6959.00 | 4.28% |
| 2025-08-22 | 12.50 | 12.40 | -0.14 | -1.12% | 12.33 | 12.50 | 59396 | 7366.65 | 4.57% |
| 2025-08-21 | 12.38 | 12.54 | 0.15 | 1.21% | 12.34 | 12.68 | 78243 | 9812.12 | 6.02% |
| 2025-08-20 | 12.22 | 12.39 | 0.14 | 1.14% | 12.17 | 12.40 | 49860 | 6143.64 | 3.84% |
| 2025-08-19 | 12.30 | 12.25 | -0.05 | -0.41% | 12.21 | 12.48 | 45443 | 5588.92 | 3.50% |
| 2025-08-18 | 12.21 | 12.30 | 0.15 | 1.23% | 12.15 | 12.30 | 51317 | 6279.12 | 3.95% |
| 2025-08-15 | 12.05 | 12.15 | 0.11 | 0.91% | 12.05 | 12.16 | 35276 | 4277.66 | 2.71% |
| 2025-08-14 | 12.27 | 12.04 | -0.24 | -1.95% | 12.04 | 12.36 | 53376 | 6505.49 | 4.11% |
| 2025-08-13 | 12.25 | 12.28 | -0.03 | -0.24% | 12.20 | 12.36 | 52259 | 6404.40 | 4.02% |
| 2025-08-12 | 12.11 | 12.31 | 0.20 | 1.65% | 12.11 | 12.38 | 87040 | 10671.64 | 6.70% |
| 2025-08-11 | 11.94 | 12.11 | 0.17 | 1.42% | 11.90 | 12.40 | 71515 | 8664.83 | 5.50% |
| 2025-08-08 | 11.93 | 11.94 | -0.03 | -0.25% | 11.87 | 12.02 | 30764 | 3671.21 | 2.37% |
| 2025-08-07 | 12.05 | 11.97 | -0.09 | -0.75% | 11.93 | 12.05 | 38846 | 4651.98 | 2.99% |
| 2025-08-06 | 11.86 | 12.06 | 0.15 | 1.26% | 11.82 | 12.14 | 70292 | 8432.08 | 5.41% |
| 2025-08-05 | 11.89 | 11.91 | 0.06 | 0.51% | 11.83 | 11.98 | 35742 | 4251.55 | 2.75% |
| 2025-08-04 | 11.68 | 11.85 | 0.11 | 0.94% | 11.58 | 11.86 | 39381 | 4629.46 | 3.03% |
| 2025-08-01 | 11.70 | 11.74 | 0.06 | 0.51% | 11.69 | 11.85 | 40660 | 4781.39 | 3.13% |
| 2025-07-31 | 11.84 | 11.68 | -0.11 | -0.93% | 11.63 | 11.89 | 48395 | 5691.43 | 3.72% |
| 2025-07-30 | 11.91 | 11.79 | -0.16 | -1.34% | 11.70 | 12.02 | 67538 | 8017.19 | 5.20% |
| 2025-07-29 | 12.15 | 11.95 | -0.25 | -2.05% | 11.91 | 12.25 | 79417 | 9528.36 | 6.11% |
| 2025-07-28 | 12.12 | 12.20 | 0.07 | 0.58% | 12.01 | 12.21 | 84875 | 10279.34 | 6.53% |
| 2025-07-25 | 12.29 | 12.13 | -0.12 | -0.98% | 12.07 | 12.33 | 83007 | 10098.92 | 6.39% |
| 2025-07-24 | 11.98 | 12.25 | -0.07 | -0.57% | 11.96 | 12.40 | 176259 | 21491.48 | 13.56% |
| 2025-07-23 | 11.96 | 12.32 | 0.36 | 3.01% | 11.86 | 13.16 | 268668 | 34004.59 | 20.68% |
| 2025-07-22 | 11.93 | 11.96 | 0.01 | 0.08% | 11.87 | 12.10 | 45176 | 5400.85 | 3.48% |
| 2025-07-21 | 11.79 | 11.95 | 0.21 | 1.79% | 11.79 | 12.07 | 68905 | 8236.16 | 5.30% |
| 2025-07-18 | 11.81 | 11.74 | -0.11 | -0.93% | 11.71 | 11.90 | 36868 | 4334.85 | 2.84% |
| 2025-07-17 | 11.82 | 11.85 | 0.08 | 0.68% | 11.73 | 11.95 | 42381 | 5013.50 | 3.26% |
| 2025-07-16 | 11.96 | 11.77 | -0.11 | -0.93% | 11.77 | 12.20 | 62637 | 7461.40 | 4.82% |
| 2025-07-15 | 11.70 | 11.88 | 0.16 | 1.37% | 11.45 | 11.98 | 93903 | 11014.81 | 7.23% |
| 2025-07-14 | 11.60 | 11.72 | 0.13 | 1.12% | 11.60 | 11.80 | 63358 | 7417.20 | 4.88% |
| 2025-07-11 | 11.58 | 11.59 | -0.03 | -0.26% | 11.54 | 11.70 | 41677 | 4837.65 | 3.21% |
| 2025-07-10 | 11.60 | 11.62 | -0.01 | -0.09% | 11.55 | 11.69 | 29484 | 3420.43 | 2.27% |
| 2025-07-09 | 11.68 | 11.63 | -0.06 | -0.51% | 11.60 | 11.75 | 33872 | 3951.43 | 2.61% |
| 2025-07-08 | 11.67 | 11.69 | 0.02 | 0.17% | 11.63 | 11.80 | 44483 | 5205.80 | 3.42% |
| 2025-07-07 | 11.55 | 11.67 | 0.02 | 0.17% | 11.55 | 11.70 | 41781 | 4856.82 | 3.22% |
| 2025-07-04 | 11.77 | 11.65 | -0.12 | -1.02% | 11.62 | 11.92 | 55110 | 6457.62 | 4.24% |
| 2025-07-03 | 11.90 | 11.77 | -0.14 | -1.18% | 11.72 | 11.92 | 51261 | 6043.51 | 3.94% |
| 2025-07-02 | 11.70 | 11.91 | 0.24 | 2.06% | 11.63 | 11.99 | 87138 | 10317.76 | 6.71% |
| 2025-07-01 | 11.68 | 11.67 | 0.11 | 0.95% | 11.55 | 11.69 | 43757 | 5085.57 | 3.37% |
上证大盘股票行情在线 K线走势图
联合水务(603291)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
