重庆水务 (601158) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	4.44	4.46	0.03	0.68%	4.41	4.46	104892	4653	0.22%
2026-04-30	4.42	4.43	0.00	0.00%	4.41	4.43	61570	2721	0.13%
2026-04-29	4.38	4.43	0.05	1.14%	4.37	4.45	126167	5571	0.26%
2026-04-28	4.37	4.38	0.01	0.23%	4.35	4.38	76293	3330	0.16%
2026-04-27	4.38	4.37	-0.01	-0.23%	4.37	4.39	68084	2981	0.14%
2026-04-24	4.37	4.38	0.00	0.00%	4.36	4.40	72389	3171	0.15%
2026-04-23	4.38	4.38	0.01	0.23%	4.35	4.38	63162	2757	0.13%
2026-04-22	4.38	4.37	-0.01	-0.23%	4.36	4.39	47519	2077	0.10%
2026-04-21	4.36	4.38	0.02	0.46%	4.35	4.39	59135	2587	0.12%
2026-04-20	4.36	4.36	0.00	0.00%	4.35	4.37	40352	1758	0.08%
2026-04-17	4.38	4.36	-0.01	-0.23%	4.35	4.38	53523	2332	0.11%
2026-04-16	4.37	4.37	0.01	0.23%	4.35	4.38	52376	2285	0.11%
2026-04-15	4.36	4.36	-0.01	-0.23%	4.35	4.37	52833	2303	0.11%
2026-04-14	4.36	4.37	0.02	0.46%	4.34	4.37	48326	2103	0.10%
2026-04-13	4.35	4.35	0.00	0.00%	4.33	4.36	50506	2192	0.11%
2026-04-10	4.35	4.35	0.01	0.23%	4.34	4.37	79972	3483	0.17%
2026-04-09	4.37	4.34	-0.05	-1.14%	4.33	4.38	95894	4171	0.20%
2026-04-08	4.34	4.39	0.07	1.62%	4.34	4.39	112960	4925	0.24%
2026-04-07	4.32	4.32	0.00	0.00%	4.30	4.33	83756	3616	0.17%
2026-04-03	4.39	4.32	-0.07	-1.59%	4.31	4.40	165209	7160	0.34%
2026-04-02	4.48	4.39	-0.12	-2.66%	4.37	4.48	341131	15069	0.71%
2026-04-01	4.54	4.51	-0.01	-0.22%	4.49	4.54	131541	5932	0.27%
2026-03-31	4.54	4.52	-0.03	-0.66%	4.51	4.57	119122	5398	0.25%
2026-03-30	4.56	4.55	-0.03	-0.66%	4.50	4.56	118956	5388	0.25%
2026-03-27	4.61	4.58	-0.04	-0.87%	4.55	4.63	142408	6528	0.30%
2026-03-26	4.61	4.62	0.00	0.00%	4.58	4.66	146763	6785	0.31%
2026-03-25	4.50	4.62	0.12	2.67%	4.48	4.65	252928	11601	0.53%
2026-03-24	4.47	4.50	0.08	1.81%	4.41	4.51	160500	7156	0.33%
2026-03-23	4.59	4.42	-0.19	-4.12%	4.40	4.59	266361	11924	0.55%
2026-03-20	4.62	4.61	-0.01	-0.22%	4.60	4.67	132439	6137	0.28%
2026-03-19	4.63	4.62	-0.03	-0.65%	4.60	4.66	104003	4818	0.22%
2026-03-18	4.66	4.65	-0.01	-0.21%	4.60	4.67	107572	4986	0.22%
2026-03-17	4.65	4.66	0.01	0.22%	4.64	4.70	143059	6690	0.30%
2026-03-16	4.67	4.65	-0.01	-0.21%	4.62	4.68	136269	6332	0.28%
2026-03-13	4.70	4.66	-0.03	-0.64%	4.64	4.70	138261	6454	0.29%
2026-03-12	4.66	4.69	0.03	0.64%	4.65	4.70	149651	7003	0.31%
2026-03-11	4.63	4.66	0.03	0.65%	4.59	4.66	115820	5362	0.24%
2026-03-10	4.63	4.63	0.00	0.00%	4.60	4.64	87608	4046	0.18%
2026-03-09	4.59	4.63	0.03	0.65%	4.58	4.67	200014	9273	0.42%
2026-03-06	4.58	4.60	0.01	0.22%	4.56	4.61	101490	4661	0.21%
2026-03-05	4.56	4.59	0.04	0.88%	4.55	4.60	154675	7076	0.32%
2026-03-04	4.59	4.55	-0.04	-0.87%	4.52	4.59	173573	7896	0.36%
2026-03-03	4.61	4.59	-0.02	-0.43%	4.57	4.65	232186	10703	0.48%
2026-03-02	4.59	4.61	0.01	0.22%	4.57	4.63	176993	8153	0.37%
2026-02-27	4.57	4.60	0.03	0.66%	4.56	4.60	130763	5993	0.27%
2026-02-26	4.57	4.57	0.01	0.22%	4.54	4.58	100451	4580	0.21%
2026-02-25	4.54	4.56	0.02	0.44%	4.53	4.58	114241	5211	0.24%
2026-02-24	4.53	4.54	0.04	0.89%	4.51	4.55	73000	3306	0.15%
2026-02-13	4.53	4.50	-0.03	-0.66%	4.50	4.54	79620	3599	0.17%
2026-02-12	4.56	4.53	-0.03	-0.66%	4.53	4.57	77870	3538	0.16%
2026-02-11	4.56	4.56	0.01	0.22%	4.54	4.58	75721	3454	0.16%
2026-02-10	4.58	4.55	-0.02	-0.44%	4.55	4.58	55158	2514	0.11%
2026-02-09	4.55	4.57	0.04	0.88%	4.54	4.57	105950	4830	0.22%
2026-02-06	4.54	4.53	-0.03	-0.66%	4.53	4.56	81466	3705	0.17%
2026-02-05	4.55	4.56	0.01	0.22%	4.53	4.57	97202	4420	0.20%
2026-02-04	4.48	4.55	0.05	1.11%	4.48	4.56	145926	6612	0.30%
2026-02-03	4.53	4.50	-0.02	-0.44%	4.45	4.55	167231	7510	0.35%
2026-02-02	4.57	4.52	-0.05	-1.09%	4.52	4.59	158213	7207	0.33%
2026-01-30	4.55	4.57	0.00	0.00%	4.53	4.59	125226	5713	0.26%
2026-01-29	4.56	4.57	0.01	0.22%	4.54	4.57	127325	5797	0.27%
2026-01-28	4.54	4.56	0.03	0.66%	4.52	4.58	157900	7194	0.33%
2026-01-27	4.57	4.53	-0.05	-1.09%	4.50	4.57	136959	6198	0.29%