伟明环保 sh.603568
19.34
-1.83%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.71 | 19.85 | 19.16 | 19.34 | -1.83% | 1.88 | 0.57% |
| 2026-05-22 | 19.81 | 20.25 | 19.70 | 19.70 | -0.61% | 1.09 | 0.32% |
| 2026-05-21 | 20.24 | 20.66 | 19.82 | 19.82 | -1.83% | 1.02 | 0.30% |
| 2026-05-20 | 20.05 | 20.21 | 19.86 | 20.19 | +0.75% | 0.95 | 0.28% |
| 2026-05-19 | 20.06 | 20.28 | 19.90 | 20.04 | -0.10% | 0.72 | 0.21% |
| 2026-05-18 | 20.35 | 20.60 | 19.91 | 20.06 | -2.05% | 1.19 | 0.35% |
| 2026-05-15 | 20.65 | 20.90 | 20.30 | 20.48 | -0.82% | 1.06 | 0.30% |
| 2026-05-14 | 21.07 | 21.18 | 20.65 | 20.65 | -1.99% | 0.95 | 0.27% |
| 2026-05-13 | 21.40 | 21.65 | 20.86 | 21.07 | -1.59% | 1.15 | 0.32% |
| 2026-05-12 | 21.03 | 21.64 | 20.92 | 21.41 | +1.81% | 1.52 | 0.42% |
| 2026-05-11 | 21.27 | 21.39 | 20.95 | 21.03 | -1.17% | 1.20 | 0.33% |
| 2026-05-08 | 21.10 | 21.58 | 21.10 | 21.28 | -1.16% | 1.15 | 0.32% |
| 2026-05-07 | 21.70 | 21.77 | 21.33 | 21.53 | -1.06% | 1.67 | 0.45% |
| 2026-05-06 | 21.50 | 21.97 | 21.28 | 21.76 | +1.35% | 2.07 | 0.56% |
| 2026-04-30 | 21.26 | 21.52 | 21.03 | 21.47 | +1.23% | 1.23 | 0.34% |
| 2026-04-29 | 20.61 | 21.56 | 20.48 | 21.21 | +2.96% | 2.83 | 0.78% |
| 2026-04-28 | 20.00 | 20.78 | 19.23 | 20.60 | -0.43% | 2.86 | 0.83% |
| 2026-04-27 | 20.83 | 21.06 | 20.65 | 20.69 | -0.67% | 1.73 | 0.49% |
| 2026-04-24 | 21.27 | 21.43 | 20.81 | 20.83 | -2.07% | 1.93 | 0.54% |
| 2026-04-23 | 21.07 | 21.47 | 20.97 | 21.27 | +1.48% | 2.24 | 0.62% |