联合水务 (603291) - 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
2026-05-07	11.32	11.67	0.34	3.00%	11.23	12.08	89849	10516	2.12%
2026-05-06	11.47	11.33	-0.13	-1.13%	11.03	11.49	78542	8831	1.86%
2026-04-30	11.20	11.46	0.19	1.69%	11.09	11.59	52314	5912	1.24%
2026-04-29	11.38	11.27	-0.04	-0.35%	11.17	11.41	61023	6874	1.44%
2026-04-28	12.16	11.31	-0.79	-6.53%	11.30	12.16	105649	12183	2.50%
2026-04-27	11.67	12.10	0.38	3.24%	11.65	12.20	71337	8558	1.69%
2026-04-24	11.98	11.72	-0.26	-2.17%	11.67	12.00	39941	4709	0.94%
2026-04-23	12.18	11.98	-0.22	-1.80%	11.88	12.18	39840	4782	0.94%
2026-04-22	12.04	12.20	0.09	0.74%	11.99	12.34	46404	5655	1.10%
2026-04-21	11.89	12.11	0.13	1.09%	11.81	12.22	52388	6317	1.24%
2026-04-20	11.70	11.98	0.23	1.96%	11.66	12.05	51579	6154	1.22%
2026-04-17	11.80	11.75	-0.05	-0.42%	11.50	12.00	45277	5313	1.07%
2026-04-16	11.62	11.80	0.17	1.46%	11.00	11.82	62153	7157	1.47%
2026-04-15	11.56	11.63	0.10	0.87%	11.52	11.91	36083	4222	0.85%
2026-04-14	11.72	11.53	-0.09	-0.77%	11.42	11.72	35350	4065	0.84%
2026-04-13	11.75	11.62	-0.23	-1.94%	11.53	11.87	36102	4222	0.85%
2026-04-10	11.94	11.85	-0.10	-0.84%	11.82	12.08	41373	4930	0.98%
2026-04-09	11.91	11.95	-0.05	-0.42%	11.74	12.05	39601	4705	0.94%
2026-04-08	11.58	12.00	0.57	4.99%	11.58	12.08	55545	6622	1.31%
2026-04-07	11.55	11.43	-0.07	-0.61%	11.36	11.80	38193	4388	0.90%
2026-04-03	11.92	11.50	-0.42	-3.52%	11.19	11.92	52348	6026	1.24%
2026-04-02	12.06	11.92	-0.26	-2.13%	11.79	12.22	47318	5670	1.12%
2026-04-01	11.95	12.18	0.27	2.27%	11.94	12.45	63021	7677	1.49%
2026-03-31	12.00	11.91	-0.12	-1.00%	11.87	12.17	45084	5397	1.07%
2026-03-30	12.00	12.03	-0.15	-1.23%	11.85	12.14	51361	6164	1.21%
2026-03-27	11.99	12.18	0.02	0.16%	11.99	12.30	52069	6320	1.23%
2026-03-26	12.40	12.16	-0.23	-1.86%	12.09	12.46	77721	9497	5.98%
2026-03-25	11.49	12.39	0.89	7.74%	11.36	12.39	131577	15940	10.13%
2026-03-24	10.90	11.50	0.79	7.38%	10.71	11.50	82881	9188	6.38%
2026-03-23	11.79	10.71	-1.19	-10.00%	10.71	11.80	89850	9969	6.91%
2026-03-20	11.83	11.90	0.11	0.93%	11.66	12.21	90883	10864	6.99%
2026-03-19	11.82	11.79	-0.21	-1.75%	11.61	12.24	90868	10790	6.99%
2026-03-18	11.31	12.00	0.69	6.10%	11.30	12.00	100608	11854	7.74%
2026-03-17	11.47	11.31	-0.12	-1.05%	11.26	11.47	33992	3864	2.62%
2026-03-16	11.49	11.43	-0.06	-0.52%	11.39	11.64	44633	5132	3.43%
2026-03-13	11.57	11.49	-0.12	-1.03%	11.45	11.87	78209	9131	6.02%
2026-03-12	11.65	11.61	-0.13	-1.11%	11.58	11.94	57613	6762	4.43%
2026-03-11	11.87	11.74	0.03	0.26%	11.57	11.92	66877	7847	5.15%
2026-03-10	11.55	11.71	0.22	1.91%	11.50	11.99	70510	8311	5.43%
2026-03-09	11.68	11.49	-0.32	-2.71%	11.35	11.80	88166	10149	6.78%
2026-03-06	12.08	11.81	-0.29	-2.40%	11.58	12.25	108611	12948	8.36%
2026-03-05	11.58	12.10	0.67	5.86%	11.56	12.34	182966	21979	14.08%
2026-03-04	11.00	11.43	0.31	2.79%	10.95	11.44	70174	7901	5.40%
2026-03-03	11.19	11.12	0.00	0.00%	11.08	11.42	86440	9742	6.65%
2026-03-02	10.80	11.12	0.21	1.92%	10.62	11.17	77059	8412	5.93%
2026-02-27	10.87	10.91	-0.03	-0.27%	10.81	10.99	32000	3483	2.46%
2026-02-26	11.04	10.94	-0.01	-0.09%	10.86	11.04	38842	4240	2.99%
2026-02-25	10.88	10.95	0.06	0.55%	10.84	11.05	57835	6325	4.45%
2026-02-24	10.88	10.89	0.01	0.09%	10.71	10.94	53597	5809	4.12%
2026-02-13	10.84	10.88	-0.03	-0.27%	10.84	11.11	50596	5535	3.89%
2026-02-12	10.91	10.91	-0.02	-0.18%	10.83	11.26	86914	9567	6.69%
2026-02-11	11.05	10.93	-0.09	-0.82%	10.91	11.20	69377	7645	5.34%
2026-02-10	10.94	11.02	0.07	0.64%	10.77	11.09	103940	11336	8.00%
2026-02-09	11.01	10.95	0.01	0.09%	10.88	11.70	211533	23637	16.28%
2026-02-06	11.07	10.94	-0.50	-4.37%	10.81	11.32	160319	17719	12.34%
2026-02-05	10.77	11.44	0.00	0.00%	10.44	11.63	226651	24808	17.44%
2026-02-04	12.96	11.44	-1.27	-9.99%	11.44	12.97	168128	19569	12.94%
2026-02-03	12.78	12.71	0.00	0.00%	12.12	12.80	152412	18887	11.73%
2026-02-02	11.85	12.71	0.86	7.26%	11.81	12.80	215279	26836	16.57%
2026-01-30	11.55	11.85	0.23	1.98%	11.44	11.93	51559	6076	3.97%
2026-01-29	11.80	11.62	-0.09	-0.77%	11.41	11.82	49954	5800	3.84%
2026-01-28	11.57	11.71	0.04	0.34%	11.45	11.79	47638	5528	3.67%