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
2025-04-03	13.11	13.31	0.06	0.45%	13.00	13.55	32660	4311	2.51%
2025-04-02	13.19	13.25	0.06	0.45%	13.04	13.38	21720	2873	1.67%
2025-04-01	13.06	13.19	0.13	1.00%	13.05	13.56	52980	7040	4.08%
2025-03-31	13.73	13.06	-0.88	-6.31%	12.55	13.98	81801	10597	6.30%
2025-03-28	13.83	13.94	0.12	0.87%	13.83	14.45	45929	6476	3.53%
2025-03-27	14.00	13.82	-0.28	-1.99%	13.72	14.06	28227	3905	2.17%
2025-03-26	14.40	14.10	-0.29	-2.02%	14.00	14.43	51977	7359	4.00%
2025-03-25	14.80	14.39	-0.41	-2.77%	14.25	15.04	36382	5294	2.80%
2025-03-24	14.47	14.80	0.34	2.35%	14.35	15.06	41528	6098	3.20%
2025-03-21	15.19	14.46	-0.83	-5.43%	14.28	15.30	46335	6915	3.57%
2025-03-20	15.44	15.29	-0.15	-0.97%	15.13	15.54	42017	6442	3.23%
2025-03-19	15.34	15.44	0.03	0.19%	15.12	15.49	24748	3802	1.90%
2025-03-18	15.30	15.41	0.15	0.98%	15.21	15.62	32805	5049	2.52%
2025-03-17	14.94	15.26	0.32	2.14%	14.82	15.37	41507	6267	3.19%
2025-03-14	14.97	14.94	0.05	0.34%	14.60	15.01	31090	4611	2.39%
2025-03-13	14.94	14.89	0.07	0.47%	14.71	15.12	33983	5051	2.62%
2025-03-12	14.88	14.82	-0.06	-0.40%	14.71	15.18	26644	3962	2.05%
2025-03-11	15.05	14.88	-0.16	-1.06%	14.55	15.30	55099	8216	4.24%
2025-03-10	14.30	15.04	0.83	5.84%	14.30	15.09	56326	8326	4.33%
2025-03-07	14.00	14.21	0.21	1.50%	13.89	14.50	54811	7759	4.22%
2025-03-06	13.97	14.00	0.13	0.94%	13.70	14.09	30502	4242	2.35%
2025-03-05	13.87	13.87	0.00	0.00%	13.70	13.93	16152	2228	1.24%
2025-03-04	13.80	13.87	-0.12	-0.86%	13.67	13.99	26268	3634	2.02%
2025-03-03	14.18	13.99	-0.19	-1.34%	13.92	14.32	35075	4946	2.70%
2025-02-28	14.39	14.18	-0.21	-1.46%	13.95	14.58	38530	5477	2.97%
2025-02-27	14.45	14.39	-0.10	-0.69%	14.07	14.74	48654	6972	3.74%
2025-02-26	15.03	14.49	-0.39	-2.62%	14.32	15.03	55769	8184	4.29%
2025-02-25	14.80	14.88	0.09	0.61%	14.57	15.18	64054	9564	4.93%
2025-02-24	13.98	14.79	0.79	5.64%	13.91	15.17	103451	15166	7.96%
2025-02-21	13.57	14.00	0.36	2.64%	13.45	14.01	61253	8450	4.71%
2025-02-20	13.69	13.64	-0.13	-0.94%	13.51	13.88	41643	5689	3.20%
2025-02-19	13.65	13.77	0.10	0.73%	13.62	14.03	57480	7931	4.42%
2025-02-18	13.59	13.67	0.02	0.15%	13.52	13.78	53464	7303	4.11%
2025-02-17	13.34	13.65	0.22	1.64%	13.11	13.65	56582	7629	4.35%
2025-02-14	13.20	13.43	0.23	1.74%	13.20	13.50	64438	8611	4.96%
2025-02-13	13.23	13.20	-0.13	-0.98%	13.18	13.44	52721	7000	4.06%
2025-02-12	13.19	13.33	0.06	0.45%	12.85	13.39	64500	8502	4.96%
2025-02-11	13.82	13.27	-0.74	-5.28%	13.24	14.03	83527	11183	6.43%
2025-02-10	13.86	14.01	0.26	1.89%	13.71	14.02	58522	8109	4.50%
2025-02-07	13.51	13.75	0.24	1.78%	13.44	13.83	65216	8891	5.02%
2025-02-06	13.61	13.51	-0.10	-0.73%	13.36	13.97	80122	10883	6.17%
2025-02-05	13.92	13.61	-0.33	-2.37%	13.43	14.13	52708	7195	4.06%
2025-01-27	14.11	13.94	0.20	1.46%	13.44	14.12	57346	7905	4.41%
2025-01-24	13.99	13.74	-0.23	-1.65%	13.46	14.20	69366	9465	5.34%
2025-01-23	14.63	13.97	-0.67	-4.58%	13.95	14.89	90397	12905	6.96%
2025-01-22	15.34	14.64	-0.68	-4.44%	14.38	15.42	113300	16803	8.72%
2025-01-21	15.95	15.32	-0.66	-4.13%	15.30	16.04	100652	15721	7.75%
2025-01-20	15.70	15.98	0.38	2.44%	15.53	16.06	94563	14951	7.28%
2025-01-17	14.86	15.60	0.48	3.17%	14.86	15.78	100846	15604	7.76%
2025-01-16	14.74	15.12	0.16	1.07%	14.32	15.35	108241	16157	8.33%
2025-01-15	15.80	14.96	-0.74	-4.71%	14.70	16.10	170608	26113	13.13%
2025-01-14	14.21	15.70	1.07	7.31%	14.13	16.08	174834	26521	13.45%
2025-01-13	13.37	14.63	1.01	7.42%	13.30	14.98	144327	20400	11.11%
2025-01-10	13.21	13.62	0.46	3.50%	12.90	14.00	114299	15439	8.80%
2025-01-09	12.70	13.16	0.34	2.65%	12.60	13.28	98956	12897	7.62%
2025-01-08	12.20	12.82	0.22	1.75%	12.06	13.08	121727	15309	9.37%
2025-01-07	11.69	12.60	0.95	8.15%	11.58	12.69	136666	16708	10.52%
2025-01-06	11.74	11.65	-0.07	-0.60%	11.39	11.87	63550	7394	4.89%
2025-01-03	11.65	11.72	0.17	1.47%	11.42	11.95	78543	9184	6.04%
2025-01-02	11.63	11.55	-0.08	-0.69%	11.48	11.76	54445	6329	4.19%
2024-12-31	11.57	11.63	0.07	0.61%	11.40	11.77	71045	8245	5.47%
2024-12-30	11.31	11.56	0.14	1.23%	11.31	11.65	43021	4950	3.31%
2024-12-27	11.15	11.42	0.17	1.51%	11.15	11.47	47977	5451	3.69%
2024-12-26	10.98	11.25	0.26	2.37%	10.93	11.30	47757	5347	3.68%
2024-12-25	10.84	10.99	0.14	1.29%	10.70	11.20	47970	5249	3.69%