联合水务(603291)股票信息
| 股票代码 | 603291 |
| 股票名称 | 联合水务 |
| 最新价/元 | 12.25 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.57 |
| 买入/元 | 12.25 |
| 卖出/元 | 12.26 |
| 昨收/元 | 12.32 |
| 今开/元 | 11.98 |
| 最高/元 | 12.40 |
| 最低/元 | 11.96 |
| 成交量/手 | 176258.54 |
| 成交额/万 | 21491.48 |
| 股净值/元 | 34.58 |
| 市净率 | 2.90 |
| 总市值/万 | 518445.24 |
| 流通值/万 | 159180.27 |
| 换手率/% | 13.56 |
| 入市日期 | 2023-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
联合水务(603291)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 11.98 | 12.25 | -0.07 | -0.57 | 176258.54 | 21491.48 | 13.56 |
| 2025-07-23 | 11.96 | 12.32 | 0.36 | 3.01 | 268667.89 | 34004.59 | 20.68 |
| 2025-07-22 | 11.93 | 11.96 | 0.01 | 0.08 | 45176.00 | 5400.85 | 3.48 |
| 2025-07-21 | 11.79 | 11.95 | 0.21 | 1.79 | 68905.00 | 8236.16 | 5.30 |
| 2025-07-18 | 11.81 | 11.74 | -0.11 | -0.93 | 36868.00 | 4334.85 | 2.84 |
| 2025-07-17 | 11.82 | 11.85 | 0.08 | 0.68 | 42381.00 | 5013.50 | 3.26 |
| 2025-07-16 | 11.96 | 11.77 | -0.11 | -0.93 | 62636.99 | 7461.40 | 4.82 |
| 2025-07-15 | 11.70 | 11.88 | 0.16 | 1.37 | 93902.99 | 11014.81 | 7.23 |
| 2025-07-14 | 11.60 | 11.72 | 0.13 | 1.12 | 63358.36 | 7417.20 | 4.88 |
| 2025-07-11 | 11.58 | 11.59 | -0.03 | -0.26 | 41677.00 | 4837.65 | 3.21 |
| 2025-07-10 | 11.60 | 11.62 | -0.01 | -0.09 | 29484.06 | 3420.43 | 2.27 |
| 2025-07-09 | 11.68 | 11.63 | -0.06 | -0.51 | 33872.00 | 3951.43 | 2.61 |
| 2025-07-08 | 11.67 | 11.69 | 0.02 | 0.17 | 44483.00 | 5205.80 | 3.42 |
| 2025-07-07 | 11.55 | 11.67 | 0.02 | 0.17 | 41781.00 | 4856.82 | 3.22 |
| 2025-07-04 | 11.77 | 11.65 | -0.12 | -1.02 | 55110.00 | 6457.62 | 4.24 |
| 2025-07-03 | 11.90 | 11.77 | -0.14 | -1.18 | 51260.99 | 6043.51 | 3.94 |
| 2025-07-02 | 11.70 | 11.91 | 0.24 | 2.06 | 87137.83 | 10317.76 | 6.71 |
| 2025-07-01 | 11.68 | 11.67 | 0.11 | 0.95 | 43757.00 | 5085.57 | 3.37 |
| 2025-06-30 | 11.51 | 11.56 | 0.05 | 0.43 | 61194.00 | 7044.80 | 4.71 |
| 2025-06-27 | 11.54 | 11.51 | 0.06 | 0.52 | 44130.00 | 5097.97 | 3.40 |
| 2025-06-26 | 11.42 | 11.45 | -0.04 | -0.35 | 46800.00 | 5376.89 | 3.60 |
| 2025-06-25 | 11.37 | 11.49 | 0.07 | 0.61 | 52497.82 | 5979.94 | 4.04 |
| 2025-06-24 | 11.45 | 11.42 | 0.04 | 0.35 | 53217.00 | 6069.38 | 4.10 |
| 2025-06-23 | 11.28 | 11.38 | -0.11 | -0.96 | 75086.00 | 8545.92 | 5.78 |
| 2025-06-20 | 11.01 | 11.49 | 0.52 | 4.74 | 135603.00 | 15552.32 | 10.44 |
| 2025-06-19 | 11.22 | 10.97 | -0.19 | -1.70 | 33335.00 | 3682.99 | 2.57 |
| 2025-06-18 | 11.22 | 11.16 | -0.06 | -0.54 | 25368.00 | 2820.19 | 1.95 |
| 2025-06-17 | 11.19 | 11.22 | 0.03 | 0.27 | 20945.62 | 2340.54 | 1.61 |
| 2025-06-16 | 11.06 | 11.19 | 0.02 | 0.18 | 31640.00 | 3545.89 | 2.43 |
| 2025-06-13 | 11.40 | 11.17 | -0.38 | -3.29 | 50698.00 | 5717.13 | 3.90 |
| 2025-06-12 | 11.67 | 11.55 | -0.12 | -1.03 | 40847.00 | 4719.72 | 3.14 |
| 2025-06-11 | 11.77 | 11.67 | -0.09 | -0.77 | 40481.36 | 4746.66 | 3.12 |
| 2025-06-10 | 12.05 | 11.76 | -0.29 | -2.41 | 55375.00 | 6552.99 | 4.26 |
| 2025-06-09 | 11.92 | 12.05 | 0.13 | 1.09 | 42756.55 | 5153.17 | 3.29 |
| 2025-06-06 | 11.97 | 11.92 | -0.01 | -0.08 | 39713.00 | 4728.56 | 3.06 |
| 2025-06-05 | 12.30 | 12.08 | -0.24 | -1.95 | 64845.00 | 7888.75 | 4.99 |
| 2025-06-04 | 12.38 | 12.32 | -0.16 | -1.28 | 89692.00 | 11119.02 | 6.90 |
| 2025-06-03 | 12.16 | 12.48 | 0.32 | 2.63 | 135166.37 | 16441.54 | 10.40 |
| 2025-05-30 | 12.31 | 12.16 | -0.03 | -0.25 | 91309.00 | 11159.73 | 7.03 |
| 2025-05-29 | 11.96 | 12.19 | 0.23 | 1.92 | 65478.36 | 7938.23 | 5.04 |
| 2025-05-28 | 12.03 | 11.96 | -0.12 | -0.99 | 61553.00 | 7424.80 | 4.74 |
| 2025-05-27 | 11.82 | 12.08 | 0.20 | 1.68 | 91324.00 | 11104.22 | 7.03 |
| 2025-05-26 | 11.58 | 11.88 | 0.17 | 1.45 | 57177.54 | 6719.45 | 4.40 |
| 2025-05-23 | 11.96 | 11.71 | -0.18 | -1.51 | 93045.00 | 11096.08 | 7.16 |
| 2025-05-22 | 11.83 | 11.89 | 0.05 | 0.42 | 58157.08 | 6890.22 | 4.48 |
| 2025-05-21 | 12.07 | 11.84 | -0.22 | -1.82 | 59515.00 | 7082.98 | 4.58 |
| 2025-05-20 | 11.99 | 12.06 | -0.04 | -0.33 | 97895.90 | 11678.48 | 7.53 |
| 2025-05-19 | 12.80 | 12.10 | -0.45 | -3.59 | 133577.36 | 16254.13 | 10.28 |
| 2025-05-16 | 12.11 | 12.55 | 0.29 | 2.37 | 122411.74 | 15363.88 | 9.42 |
| 2025-05-15 | 12.60 | 12.26 | -0.47 | -3.69 | 88582.00 | 10954.30 | 6.82 |
| 2025-05-14 | 12.90 | 12.73 | -0.51 | -3.85 | 146231.72 | 18645.05 | 11.25 |
| 2025-05-13 | 12.71 | 13.24 | 0.53 | 4.17 | 262711.36 | 34348.62 | 20.22 |
| 2025-05-12 | 11.66 | 12.71 | 1.16 | 10.04 | 151864.36 | 18367.54 | 11.69 |
| 2025-05-09 | 11.36 | 11.55 | 0.27 | 2.39 | 92035.00 | 10597.64 | 7.08 |
| 2025-05-08 | 11.00 | 11.28 | 0.25 | 2.27 | 60889.00 | 6828.90 | 4.69 |
| 2025-05-07 | 11.03 | 11.03 | 0.07 | 0.64 | 49662.00 | 5489.14 | 3.82 |
| 2025-05-06 | 10.89 | 10.96 | 0.22 | 2.05 | 49448.00 | 5399.51 | 3.81 |
| 2025-04-30 | 10.73 | 10.74 | -0.06 | -0.56 | 36765.35 | 3974.51 | 2.83 |
| 2025-04-29 | 10.81 | 10.80 | -0.01 | -0.09 | 24104.35 | 2612.96 | 1.85 |
| 2025-04-28 | 11.06 | 10.81 | -0.20 | -1.82 | 27159.00 | 2940.64 | 2.09 |
| 2025-04-25 | 11.23 | 11.01 | -0.16 | -1.43 | 47015.00 | 5140.59 | 3.62 |
| 2025-04-24 | 11.32 | 11.17 | -0.14 | -1.24 | 26903.00 | 3011.67 | 2.07 |
| 2025-04-23 | 11.12 | 11.31 | 0.19 | 1.71 | 36406.00 | 4083.65 | 2.80 |
| 2025-04-22 | 11.20 | 11.12 | -0.06 | -0.54 | 48264.00 | 5393.44 | 3.71 |
| 2025-04-21 | 11.13 | 11.18 | 0.13 | 1.18 | 26084.80 | 2911.61 | 2.01 |
| 2025-04-18 | 11.16 | 11.05 | -0.02 | -0.18 | 30544.00 | 3371.26 | 2.35 |
| 2025-04-17 | 11.51 | 11.07 | -0.46 | -3.99 | 60311.00 | 6824.94 | 4.64 |
| 2025-04-16 | 11.76 | 11.53 | -0.10 | -0.86 | 49696.00 | 5769.04 | 3.82 |
| 2025-04-15 | 11.95 | 11.63 | -0.31 | -2.60 | 37140.00 | 4338.10 | 2.86 |
| 2025-04-14 | 11.64 | 11.94 | 0.30 | 2.58 | 44916.00 | 5358.98 | 3.46 |
| 2025-04-11 | 11.48 | 11.64 | -0.01 | -0.09 | 46967.00 | 5431.92 | 3.61 |
| 2025-04-10 | 11.28 | 11.65 | 0.48 | 4.30 | 65576.00 | 7591.03 | 5.05 |
| 2025-04-09 | 10.87 | 11.17 | 0.14 | 1.27 | 57598.00 | 6145.76 | 4.43 |
| 2025-04-08 | 11.87 | 11.03 | -0.95 | -7.93 | 61333.88 | 6867.92 | 4.72 |
| 2025-04-07 | 13.00 | 11.98 | -1.33 | -9.99 | 37126.00 | 4470.83 | 2.86 |
| 2025-04-03 | 13.11 | 13.31 | 0.06 | 0.45 | 32660.00 | 4311.56 | 2.51 |
| 2025-04-02 | 13.19 | 13.25 | 0.06 | 0.46 | 21720.00 | 2873.28 | 1.67 |
| 2025-04-01 | 13.06 | 13.19 | 0.13 | 1.00 | 52980.27 | 7040.83 | 4.08 |
| 2025-03-31 | 13.73 | 13.06 | -0.88 | -6.31 | 81801.27 | 10597.42 | 6.30 |
| 2025-03-28 | 13.83 | 13.94 | 0.12 | 0.87 | 45929.00 | 6476.89 | 3.53 |
| 2025-03-27 | 14.00 | 13.82 | -0.28 | -1.99 | 28227.00 | 3905.86 | 2.17 |
| 2025-03-26 | 14.40 | 14.10 | -0.29 | -2.02 | 51977.00 | 7359.52 | 4.00 |
| 2025-03-25 | 14.80 | 14.39 | -0.41 | -2.77 | 36382.00 | 5294.88 | 2.80 |
| 2025-03-24 | 14.47 | 14.80 | 0.34 | 2.35 | 41528.00 | 6098.17 | 3.20 |
| 2025-03-21 | 15.19 | 14.46 | -0.83 | -5.43 | 46335.00 | 6915.47 | 3.57 |
| 2025-03-20 | 15.44 | 15.29 | -0.15 | -0.97 | 42017.00 | 6442.40 | 3.23 |
| 2025-03-19 | 15.34 | 15.44 | 0.03 | 0.20 | 24748.00 | 3802.62 | 1.90 |
| 2025-03-18 | 15.30 | 15.41 | 0.15 | 0.98 | 32805.08 | 5049.82 | 2.52 |
| 2025-03-17 | 14.94 | 15.26 | 0.32 | 2.14 | 41507.36 | 6267.69 | 3.19 |
| 2025-03-14 | 14.97 | 14.94 | 0.05 | 0.34 | 31090.36 | 4611.52 | 2.39 |
| 2025-03-13 | 14.94 | 14.89 | 0.07 | 0.47 | 33983.00 | 5051.14 | 2.62 |
| 2025-03-12 | 14.88 | 14.82 | -0.06 | -0.40 | 26644.00 | 3962.81 | 2.05 |
| 2025-03-11 | 15.05 | 14.88 | -0.16 | -1.06 | 55098.52 | 8216.93 | 4.24 |
| 2025-03-10 | 14.30 | 15.04 | 0.83 | 5.84 | 56325.60 | 8326.35 | 4.33 |
| 2025-03-07 | 14.00 | 14.21 | 0.21 | 1.50 | 54810.82 | 7759.25 | 4.22 |
| 2025-03-06 | 13.97 | 14.00 | 0.13 | 0.94 | 30502.00 | 4242.56 | 2.35 |
| 2025-03-05 | 13.87 | 13.87 | 0.00 | 0.00 | 16152.00 | 2228.94 | 1.24 |
| 2025-03-04 | 13.80 | 13.87 | -0.12 | -0.86 | 26268.00 | 3634.67 | 2.02 |
| 2025-03-03 | 14.18 | 13.99 | -0.19 | -1.34 | 35075.10 | 4946.24 | 2.70 |
| 2025-02-28 | 14.39 | 14.18 | -0.21 | -1.46 | 38530.00 | 5477.53 | 2.97 |
日K线
周K线
月K线
