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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.28 | 19.50 | 19.15 | 19.39 | +0.88% | 1.52 | 0.46% |
| 2025-07-22 | 19.26 | 19.26 | 18.96 | 19.22 | +0.26% | 1.29 | 0.40% |
| 2025-07-21 | 19.16 | 19.52 | 19.10 | 19.17 | +0.68% | 1.43 | 0.44% |
| 2025-07-18 | 19.01 | 19.09 | 18.97 | 19.04 | +0.21% | 0.73 | 0.22% |
| 2025-07-17 | 18.89 | 19.00 | 18.85 | 19.00 | +0.48% | 0.63 | 0.20% |
| 2025-07-16 | 19.00 | 19.05 | 18.85 | 18.91 | -0.47% | 0.87 | 0.27% |
| 2025-07-15 | 19.26 | 19.46 | 18.93 | 19.00 | -1.76% | 1.36 | 0.42% |
| 2025-07-14 | 19.42 | 19.55 | 19.30 | 19.34 | -0.31% | 0.89 | 0.27% |
| 2025-07-11 | 19.29 | 19.50 | 19.25 | 19.40 | +0.57% | 0.77 | 0.23% |
| 2025-07-10 | 19.25 | 19.40 | 19.21 | 19.29 | +0.21% | 0.56 | 0.17% |
| 2025-07-09 | 19.23 | 19.32 | 19.22 | 19.25 | -0.16% | 0.43 | 0.13% |
| 2025-07-08 | 19.22 | 19.30 | 19.16 | 19.28 | +0.31% | 0.67 | 0.20% |
| 2025-07-07 | 19.17 | 19.29 | 19.03 | 19.22 | +0.31% | 0.53 | 0.16% |
| 2025-07-04 | 19.24 | 19.30 | 19.14 | 19.16 | -0.47% | 0.40 | 0.12% |
| 2025-07-03 | 19.19 | 19.25 | 19.11 | 19.25 | +0.21% | 0.48 | 0.15% |
| 2025-07-02 | 19.10 | 19.35 | 19.08 | 19.21 | +0.68% | 0.72 | 0.22% |
| 2025-07-01 | 19.07 | 19.13 | 18.90 | 19.08 | 0.00% | 0.67 | 0.21% |
| 2025-06-30 | 19.05 | 19.16 | 18.85 | 19.08 | +0.42% | 0.99 | 0.31% |
| 2025-06-27 | 19.05 | 19.11 | 18.94 | 19.00 | 0.00% | 0.60 | 0.19% |
| 2025-06-26 | 19.17 | 19.18 | 18.94 | 19.00 | -0.89% | 0.53 | 0.16% |