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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.12 | 19.24 | 19.03 | 19.24 | +0.52% | 0.95 | 0.29% |
| 2025-08-19 | 19.11 | 19.17 | 19.03 | 19.14 | +0.16% | 1.05 | 0.32% |
| 2025-08-18 | 19.00 | 19.30 | 18.96 | 19.11 | +0.63% | 1.66 | 0.51% |
| 2025-08-15 | 18.91 | 19.04 | 18.81 | 18.99 | +0.48% | 1.08 | 0.34% |
| 2025-08-14 | 19.08 | 19.11 | 18.87 | 18.90 | -0.94% | 1.05 | 0.33% |
| 2025-08-13 | 19.17 | 19.19 | 19.04 | 19.08 | -0.16% | 0.91 | 0.28% |
| 2025-08-12 | 19.20 | 19.21 | 19.08 | 19.11 | -0.36% | 0.63 | 0.19% |
| 2025-08-11 | 19.10 | 19.21 | 18.90 | 19.18 | +0.52% | 0.82 | 0.25% |
| 2025-08-08 | 19.09 | 19.15 | 19.03 | 19.08 | -0.21% | 0.59 | 0.18% |
| 2025-08-07 | 19.20 | 19.26 | 19.06 | 19.12 | -0.42% | 0.71 | 0.22% |
| 2025-08-06 | 19.22 | 19.23 | 19.12 | 19.20 | -0.05% | 0.47 | 0.14% |
| 2025-08-05 | 19.26 | 19.27 | 19.15 | 19.21 | 0.00% | 0.39 | 0.12% |
| 2025-08-04 | 19.11 | 19.24 | 19.06 | 19.21 | +0.37% | 0.51 | 0.16% |
| 2025-08-01 | 19.06 | 19.21 | 19.02 | 19.14 | +0.53% | 0.69 | 0.21% |
| 2025-07-31 | 19.45 | 19.46 | 18.92 | 19.04 | -2.01% | 1.33 | 0.41% |
| 2025-07-30 | 19.49 | 19.58 | 19.33 | 19.43 | -0.21% | 0.93 | 0.28% |
| 2025-07-29 | 19.49 | 19.57 | 19.32 | 19.47 | -0.41% | 0.68 | 0.21% |
| 2025-07-28 | 19.50 | 19.75 | 19.40 | 19.55 | +0.36% | 0.89 | 0.27% |
| 2025-07-25 | 19.68 | 19.72 | 19.40 | 19.48 | -0.56% | 0.95 | 0.29% |
| 2025-07-24 | 19.39 | 19.64 | 19.35 | 19.59 | +1.03% | 1.51 | 0.46% |