联合水务（603291）历史行情

以下为联合水务近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	8.080	8.100	8.170	7.960	0.080	0.998%	274.64万	0.22亿	0.649%
2026-10-19	8.080	8.020	8.120	7.860	-0.100	-1.232%	3.37万	0.00亿	0.000%
2026-10-16	8.190	8.120	8.280	8.090	0.040	0.495%	3.24万	0.00亿	0.000%
2026-10-15	8.300	8.080	8.300	8.030	-0.260	-3.118%	3.57万	0.00亿	0.000%
2026-10-14	8.590	8.340	8.600	8.330	-0.210	-2.456%	2.49万	0.00亿	0.000%
2026-10-13	8.510	8.550	8.690	8.370	-0.090	-1.042%	2.61万	0.00亿	0.000%
2026-10-12	8.600	8.640	8.670	8.460	0.040	0.465%	2.83万	0.00亿	0.000%
2026-10-09	8.710	8.600	8.820	8.390	-0.110	-1.263%	2.85万	0.00亿	0.000%
2026-10-08	8.650	8.710	8.910	8.580	0.180	2.110%	3.77万	0.00亿	0.000%
2026-10-07	8.650	8.530	8.720	8.520	-0.070	-0.814%	167.53万	0.14亿	0.396%
2026-10-06	8.650	8.530	8.720	8.520	-0.070	-0.814%	167.53万	0.14亿	0.396%
2026-10-05	8.650	8.530	8.720	8.520	-0.070	-0.814%	167.53万	0.14亿	0.396%
2026-10-02	8.650	8.530	8.720	8.520	-0.070	-0.814%	167.53万	0.14亿	0.396%
2026-10-01	8.650	8.530	8.720	8.520	-0.070	-0.814%	167.53万	0.14亿	0.396%
2026-09-30	8.650	8.530	8.720	8.520	-0.070	-0.814%	1.68万	0.00亿	0.000%
2026-09-29	8.610	8.600	8.690	8.520	0.070	0.821%	3.00万	0.00亿	0.000%
2026-09-28	8.640	8.530	8.700	8.340	-0.110	-1.273%	3.89万	0.00亿	0.000%
2026-09-27	8.880	8.720	8.990	8.710	-0.180	-2.022%	365.46万	0.32亿	0.864%
2026-09-24	8.800	8.640	8.910	8.630	-0.180	-2.041%	3.65万	0.00亿	0.000%
2026-09-23	8.840	8.820	8.890	8.640	-0.050	-0.564%	4.08万	0.00亿	0.000%
2026-09-22	8.820	8.870	8.890	8.750	0.080	0.910%	5.07万	0.00亿	0.000%
2026-09-21	8.900	8.790	8.950	8.750	-0.090	-1.014%	5.91万	0.00亿	0.000%
2026-09-18	8.800	8.880	8.950	8.800	0.080	0.909%	3.64万	0.00亿	0.000%
2026-09-17	8.880	8.800	9.080	8.750	-0.210	-2.331%	6.40万	0.00亿	0.000%
2026-09-16	9.230	9.010	9.440	8.620	-0.420	-4.454%	13.92万	0.00亿	0.000%
2026-09-15	9.760	9.430	9.800	9.160	-0.370	-3.776%	16.69万	0.00亿	0.000%
2026-09-14	9.220	9.800	9.900	9.100	0.560	6.061%	15.27万	0.00亿	0.000%
2026-09-11	8.880	9.240	9.310	8.730	0.210	2.326%	7.22万	0.00亿	0.000%
2026-09-10	9.100	9.030	9.160	8.890	-0.200	-2.167%	4.48万	0.00亿	0.000%
2026-09-09	9.200	9.230	9.300	9.100	0.020	0.217%	4.23万	0.00亿	0.000%
2026-09-08	8.840	9.210	9.300	8.820	0.380	4.304%	5.74万	0.00亿	0.000%
2026-09-07	8.860	8.830	8.920	8.740	0.000	0.000%	2.24万	0.00亿	0.000%
2026-09-04	8.830	8.830	8.960	8.800	0.010	0.113%	2.62万	0.00亿	0.000%
2026-09-03	8.950	8.820	9.020	8.820	-0.140	-1.563%	2.45万	0.00亿	0.000%
2026-09-02	8.960	8.960	9.080	8.840	0.010	0.112%	3.86万	0.00亿	0.000%
2026-09-01	8.900	8.950	9.000	8.820	0.080	0.902%	4.00万	0.00亿	0.000%
2026-08-31	8.810	8.870	9.030	8.740	0.020	0.226%	4.65万	0.00亿	0.000%
2026-08-28	8.840	8.850	9.120	8.810	-0.060	-0.673%	4.53万	0.00亿	0.000%
2026-08-27	8.970	8.910	9.040	8.790	-0.140	-1.547%	3.41万	0.00亿	0.000%
2026-08-26	8.920	9.050	9.060	8.830	0.140	1.571%	3.02万	0.00亿	0.000%
2026-08-25	8.910	8.910	9.100	8.820	-0.070	-0.780%	4.29万	0.00亿	0.000%
2026-08-24	9.350	8.980	9.420	8.720	-0.370	-3.957%	6.84万	0.00亿	0.000%
2026-08-21	9.170	9.350	9.370	8.860	0.230	2.522%	6.48万	0.00亿	0.000%
2026-08-20	8.920	9.120	9.270	8.920	0.180	2.013%	5.27万	0.00亿	0.000%
2026-08-19	8.970	8.940	8.970	8.820	0.010	0.112%	3.59万	0.00亿	0.000%
2026-08-18	8.950	8.930	9.030	8.860	-0.020	-0.223%	2.87万	0.00亿	0.000%
2026-08-17	8.790	8.950	9.040	8.700	0.130	1.474%	3.23万	0.00亿	0.000%
2026-08-14	8.930	8.820	9.000	8.730	-0.130	-1.453%	3.40万	0.00亿	0.000%
2026-08-13	9.160	8.950	9.160	8.930	-0.150	-1.648%	2.73万	0.00亿	0.000%
2026-08-12	9.150	9.100	9.200	9.020	-0.070	-0.763%	3.90万	0.00亿	0.000%
2026-08-11	9.260	9.170	9.440	9.130	-0.140	-1.504%	5.33万	0.00亿	0.000%
2026-08-10	9.120	9.310	9.340	8.940	0.280	3.101%	5.09万	0.00亿	0.000%
2026-08-07	8.820	9.030	9.160	8.580	0.270	3.082%	7.08万	0.00亿	0.000%
2026-08-06	8.630	8.760	8.880	8.610	0.120	1.389%	4.43万	0.00亿	0.000%
2026-08-05	8.600	8.640	8.710	8.440	0.130	1.528%	5.61万	0.00亿	0.000%
2026-08-04	8.430	8.510	8.660	8.380	0.060	0.710%	6.06万	0.00亿	0.000%
2026-08-03	8.200	8.450	8.510	8.130	0.340	4.192%	6.24万	0.00亿	0.000%
2026-07-31	8.010	8.110	8.110	8.010	0.120	1.502%	2.49万	0.00亿	0.000%
2026-07-30	7.950	7.990	8.180	7.920	-0.050	-0.622%	2.88万	0.00亿	0.000%
2026-07-29	7.820	8.040	8.120	7.760	0.290	3.742%	4.88万	0.00亿	0.000%
2026-07-28	7.620	7.750	7.870	7.610	0.030	0.389%	3.31万	0.00亿	0.000%
2026-07-27	7.620	7.720	7.790	7.550	0.080	1.047%	4.41万	0.00亿	0.000%
2026-07-24	7.900	7.640	7.900	7.640	-0.270	-3.413%	3.38万	0.00亿	0.000%
2026-07-23	7.640	7.910	7.910	7.630	0.210	2.727%	3.04万	0.00亿	0.000%
2026-07-22	7.750	7.700	7.850	7.640	-0.040	-0.517%	2.91万	0.00亿	0.000%
2026-07-21	7.900	7.740	7.910	7.520	-0.150	-1.901%	5.30万	0.00亿	0.000%
2026-07-20	7.840	7.890	8.150	7.780	0.000	0.000%	4.89万	0.00亿	0.000%
2026-07-17	8.170	7.890	8.290	7.800	-0.270	-3.309%	4.24万	0.00亿	0.000%
2026-07-16	7.980	8.160	8.240	7.910	0.140	1.746%	2.94万	0.00亿	0.000%
2026-07-15	7.950	8.020	8.130	7.910	0.110	1.391%	2.79万	0.00亿	0.000%
2026-07-14	7.830	7.910	7.950	7.720	0.070	0.893%	3.01万	0.00亿	0.000%
2026-07-13	8.240	7.840	8.320	7.780	-0.310	-3.804%	4.31万	0.00亿	0.000%
2026-07-10	7.920	8.150	8.330	7.810	0.230	2.904%	4.84万	0.00亿	0.000%
2026-07-09	8.170	7.920	8.220	7.870	-0.250	-3.060%	4.51万	0.00亿	0.000%
2026-07-08	8.230	8.170	8.330	8.090	-0.080	-0.970%	3.70万	0.00亿	0.000%
2026-07-07	8.650	8.250	8.790	8.250	-0.400	-4.624%	4.74万	0.00亿	0.000%
2026-07-06	8.350	8.650	8.800	8.350	0.260	3.099%	6.57万	0.00亿	0.000%
2026-07-03	8.090	8.390	8.680	8.050	0.310	3.837%	6.87万	0.00亿	0.000%
2026-07-02	8.030	8.080	8.240	7.870	0.060	0.748%	4.08万	0.00亿	0.000%
2026-07-01	7.980	8.020	8.140	7.870	0.060	0.754%	4.42万	0.00亿	0.000%
2026-06-30	7.990	7.960	8.050	7.830	-0.030	-0.375%	3.79万	0.00亿	0.000%
2026-06-29	8.020	7.990	8.070	7.700	-0.020	-0.250%	5.39万	0.00亿	0.000%
2026-06-26	8.330	8.010	8.330	7.980	-0.310	-3.726%	4.96万	0.00亿	0.000%
2026-06-25	8.520	8.320	8.590	8.300	-0.260	-3.030%	3.10万	0.00亿	0.000%
2026-06-24	8.850	8.580	9.160	8.530	-0.310	-3.487%	6.46万	0.00亿	0.000%
2026-06-23	8.510	8.890	8.950	8.450	0.370	4.343%	7.95万	0.00亿	0.000%
2026-06-22	8.510	8.520	8.580	8.180	0.000	0.000%	4.76万	0.00亿	0.000%
2026-06-18	8.720	8.520	8.750	8.470	-0.170	-1.956%	5.15万	0.00亿	0.000%
2026-06-17	8.920	8.690	8.970	8.680	-0.290	-3.229%	6.94万	0.00亿	0.000%
2026-06-16	9.130	8.980	9.200	8.870	-0.140	-1.535%	5.93万	0.00亿	0.000%
2026-06-15	8.980	9.120	9.300	8.980	0.100	1.109%	5.11万	0.00亿	0.000%
2026-06-12	9.070	9.020	9.490	9.010	-0.070	-0.770%	7.72万	0.00亿	0.000%
2026-06-11	9.270	9.090	9.410	9.010	-0.360	-3.810%	4.63万	0.00亿	0.000%
2026-06-10	9.450	9.450	9.900	9.330	-0.110	-1.151%	5.43万	0.00亿	0.000%
2026-06-09	9.460	9.560	9.610	8.980	0.080	0.844%	8.15万	0.00亿	0.000%
2026-06-08	9.920	9.480	10.080	9.260	-0.640	-6.324%	7.86万	0.00亿	0.000%
2026-06-05	10.420	10.120	10.460	10.040	-0.280	-2.692%	3.65万	0.00亿	0.000%
2026-06-04	10.360	10.400	10.610	10.300	0.010	0.096%	3.52万	0.00亿	0.000%
2026-06-03	10.180	10.390	10.430	10.100	0.110	1.070%	3.73万	0.00亿	0.000%
2026-06-02	10.250	10.280	10.350	10.020	0.020	0.195%	3.92万	0.00亿	0.000%
2026-06-01	10.120	10.260	10.320	9.830	0.300	3.012%	4.97万	0.00亿	0.000%
2026-05-29	10.120	9.960	10.280	9.930	-0.170	-1.678%	4.92万	0.00亿	0.000%
2026-05-28	10.190	10.130	10.250	9.820	-0.050	-0.491%	5.89万	0.00亿	0.000%
2026-05-27	10.440	10.180	10.440	10.140	-0.340	-3.232%	3.98万	0.00亿	0.000%
2026-05-26	10.570	10.520	10.650	10.230	-0.190	-1.774%	5.94万	0.00亿	0.000%
2026-05-25	10.560	10.710	10.870	10.380	-0.280	-2.548%	9.78万	0.00亿	0.000%
2026-05-22	11.390	10.990	11.420	10.100	-0.240	-2.137%	20.00万	0.00亿	0.000%
2026-05-21	11.240	11.230	11.310	10.720	0.000	0.000%	6.93万	0.00亿	0.000%
2026-05-20	11.710	11.230	11.770	10.850	-0.540	-4.588%	10.21万	0.00亿	0.000%
2026-05-19	11.950	11.770	12.120	11.630	-0.300	-2.486%	5.46万	0.00亿	0.000%
2026-05-18	12.060	12.070	12.120	11.850	0.020	0.166%	3.16万	0.00亿	0.000%
2026-05-15	12.420	12.050	12.420	11.940	-0.380	-3.057%	4.74万	0.00亿	0.000%
2026-05-14	12.300	12.430	12.530	12.120	0.120	0.975%	6.91万	0.00亿	0.000%
2026-05-13	11.870	12.310	12.440	11.870	0.420	3.532%	7.11万	0.00亿	0.000%
2026-05-12	12.010	11.890	12.210	11.860	-0.240	-1.979%	5.76万	0.00亿	0.000%
2026-05-11	11.820	12.130	12.640	11.710	0.320	2.710%	11.20万	0.00亿	0.000%
2026-05-08	11.450	11.810	11.840	11.330	0.420	3.687%	7.63万	0.00亿	0.000%
2026-05-07	11.040	11.390	11.800	10.950	0.340	3.077%	8.98万	0.00亿	0.000%
2026-05-06	11.190	11.050	11.210	10.750	-0.130	-1.163%	7.85万	0.00亿	0.000%
2026-04-30	10.920	11.180	11.310	10.810	0.190	1.729%	5.23万	0.00亿	0.000%
2026-04-29	11.100	10.990	11.130	10.890	-0.040	-0.363%	6.10万	0.00亿	0.000%
2026-04-28	11.880	11.030	11.880	11.020	-0.790	-6.684%	10.56万	0.00亿	0.000%
2026-04-27	11.390	11.820	11.920	11.370	0.380	3.322%	7.13万	0.00亿	0.000%
2026-04-24	11.700	11.440	11.720	11.390	-0.260	-2.222%	3.99万	0.00亿	0.000%
2026-04-23	11.900	11.700	11.900	11.600	-0.220	-1.846%	3.98万	0.00亿	0.000%
2026-04-22	11.760	11.920	12.060	11.710	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-21	11.610	11.830	11.940	11.530	0.130	1.111%	5.24万	0.00亿	0.000%
2026-04-20	11.420	11.700	11.770	11.380	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-17	11.520	11.470	11.720	11.220	0.000	0.000%	4.53万	0.00亿	0.000%
2026-04-16	11.340	11.520	11.540	10.720	0.170	1.500%	6.22万	0.72亿	1.470%
2026-04-15	11.280	11.350	11.630	11.240	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-14	11.440	11.250	11.440	11.140	-0.090	-0.794%	3.54万	0.00亿	0.000%
2026-04-13	11.470	11.340	11.590	11.250	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-10	11.660	11.570	11.800	11.540	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-09	11.630	11.670	11.770	11.460	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-08	11.300	11.720	11.800	11.300	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-07	11.270	11.150	11.520	11.080	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-03	11.640	11.220	11.640	10.910	0.000	0.000%	5.23万	0.00亿	0.000%
2026-04-02	11.860	11.720	12.020	11.590	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-01	11.750	11.980	12.250	11.740	0.000	0.000%	6.30万	0.00亿	0.000%