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 |
|---|
| 2025-12-12 | 10.07 | 10.00 | -0.07 | -0.70% | 10.00 | 10.14 | 25217 | 2541.43 | 1.94% |
| 2025-12-11 | 10.35 | 10.07 | -0.30 | -2.89% | 10.04 | 10.38 | 54576 | 5552.37 | 4.20% |
| 2025-12-10 | 10.41 | 10.37 | -0.06 | -0.58% | 10.27 | 10.45 | 31724 | 3285.24 | 2.44% |
| 2025-12-09 | 10.37 | 10.43 | 0.02 | 0.19% | 10.37 | 10.55 | 33113 | 3458.16 | 2.55% |
| 2025-12-08 | 10.48 | 10.41 | -0.01 | -0.10% | 10.37 | 10.49 | 35868 | 3734.99 | 2.76% |
| 2025-12-05 | 10.37 | 10.42 | 0.00 | 0.00% | 10.29 | 10.47 | 44203 | 4583.11 | 3.40% |
| 2025-12-04 | 10.40 | 10.42 | 0.05 | 0.48% | 10.37 | 10.60 | 56197 | 5873.26 | 4.32% |
| 2025-12-03 | 10.70 | 10.37 | -0.36 | -3.36% | 10.33 | 10.75 | 74621 | 7816.66 | 5.74% |
| 2025-12-02 | 10.79 | 10.73 | -0.07 | -0.65% | 10.59 | 11.15 | 96074 | 10358.72 | 7.39% |
| 2025-12-01 | 10.62 | 10.80 | 0.15 | 1.41% | 10.62 | 11.08 | 93584 | 10148.65 | 7.20% |
| 2025-11-28 | 10.70 | 10.65 | -0.08 | -0.75% | 10.53 | 10.72 | 68227 | 7233.76 | 5.25% |
| 2025-11-27 | 10.81 | 10.73 | -0.08 | -0.74% | 10.52 | 10.92 | 95286 | 10219.70 | 7.33% |
| 2025-11-26 | 11.03 | 10.81 | -0.20 | -1.82% | 10.76 | 11.07 | 111894 | 12157.71 | 8.61% |
| 2025-11-25 | 11.20 | 11.01 | -0.24 | -2.13% | 11.00 | 11.25 | 220903 | 24483.23 | 17.00% |
| 2025-11-24 | 10.27 | 11.25 | 1.02 | 9.97% | 10.20 | 11.25 | 180457 | 19910.16 | 13.89% |
| 2025-11-21 | 10.43 | 10.23 | -0.26 | -2.48% | 10.15 | 10.63 | 38240 | 3963.35 | 2.94% |
| 2025-11-20 | 10.67 | 10.49 | -0.14 | -1.32% | 10.46 | 10.68 | 24039 | 2538.66 | 1.85% |
| 2025-11-19 | 10.93 | 10.63 | -0.26 | -2.39% | 10.60 | 10.93 | 33583 | 3590.94 | 2.58% |
| 2025-11-18 | 10.98 | 10.89 | -0.10 | -0.91% | 10.84 | 11.02 | 32314 | 3530.04 | 2.49% |
| 2025-11-17 | 11.01 | 10.99 | 0.03 | 0.27% | 10.86 | 11.03 | 24014 | 2634.87 | 1.85% |
| 2025-11-14 | 10.94 | 10.96 | 0.00 | 0.00% | 10.90 | 11.05 | 26879 | 2951.53 | 2.07% |
| 2025-11-13 | 10.92 | 10.96 | 0.06 | 0.55% | 10.81 | 11.01 | 30746 | 3353.38 | 2.37% |
| 2025-11-12 | 10.98 | 10.90 | -0.13 | -1.18% | 10.88 | 11.05 | 23918 | 2620.77 | 1.84% |
| 2025-11-11 | 10.98 | 11.03 | 0.06 | 0.55% | 10.85 | 11.10 | 41362 | 4551.32 | 3.18% |
| 2025-11-10 | 11.16 | 10.97 | -0.14 | -1.26% | 10.94 | 11.16 | 58788 | 6481.12 | 4.52% |
| 2025-11-07 | 11.10 | 11.11 | -0.03 | -0.27% | 11.07 | 11.20 | 40677 | 4524.94 | 3.13% |
| 2025-11-06 | 10.94 | 11.14 | 0.17 | 1.55% | 10.85 | 11.14 | 41357 | 4568.11 | 3.18% |
| 2025-11-05 | 10.86 | 10.97 | 0.11 | 1.01% | 10.75 | 11.02 | 45200 | 4932.27 | 3.48% |
| 2025-11-04 | 10.73 | 10.86 | 0.12 | 1.12% | 10.62 | 10.86 | 68406 | 7350.88 | 5.26% |
| 2025-11-03 | 10.72 | 10.74 | 0.02 | 0.19% | 10.65 | 10.83 | 26741 | 2866.48 | 2.06% |
| 2025-10-31 | 10.71 | 10.72 | 0.05 | 0.47% | 10.64 | 10.78 | 18297 | 1964.29 | 1.41% |
| 2025-10-30 | 10.76 | 10.67 | -0.13 | -1.20% | 10.66 | 10.85 | 26364 | 2823.97 | 2.03% |
| 2025-10-29 | 10.86 | 10.80 | -0.06 | -0.55% | 10.80 | 10.90 | 24891 | 2696.87 | 1.92% |
| 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% |
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
