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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.95 | 19.19 | 18.92 | 19.17 | +0.95% | 0.76 | 0.23% |
| 2025-06-24 | 18.74 | 19.02 | 18.66 | 18.99 | +1.82% | 0.69 | 0.21% |
| 2025-06-23 | 18.80 | 18.88 | 18.52 | 18.65 | -1.06% | 0.77 | 0.24% |
| 2025-06-20 | 18.97 | 19.09 | 18.80 | 18.85 | -0.11% | 0.85 | 0.26% |
| 2025-06-19 | 19.18 | 19.27 | 18.85 | 18.87 | -1.62% | 0.64 | 0.20% |
| 2025-06-18 | 19.09 | 19.19 | 19.00 | 19.18 | +0.63% | 0.47 | 0.14% |
| 2025-06-17 | 18.98 | 19.11 | 18.92 | 19.06 | +0.10% | 0.51 | 0.16% |
| 2025-06-16 | 19.10 | 19.30 | 18.89 | 19.04 | -0.99% | 1.01 | 0.31% |
| 2025-06-13 | 19.57 | 19.58 | 19.18 | 19.23 | -1.74% | 0.87 | 0.27% |
| 2025-06-12 | 19.60 | 19.60 | 19.45 | 19.57 | -0.05% | 0.41 | 0.12% |
| 2025-06-11 | 19.40 | 19.70 | 19.35 | 19.58 | +1.03% | 0.78 | 0.23% |
| 2025-06-10 | 19.40 | 19.58 | 19.20 | 19.38 | 0.00% | 0.70 | 0.21% |
| 2025-06-09 | 19.31 | 19.45 | 19.30 | 19.38 | +0.36% | 0.55 | 0.17% |
| 2025-06-06 | 19.31 | 19.41 | 19.21 | 19.31 | +0.36% | 0.48 | 0.15% |
| 2025-06-05 | 19.26 | 19.32 | 19.18 | 19.24 | 0.00% | 0.46 | 0.14% |
| 2025-06-04 | 19.08 | 19.33 | 19.01 | 19.24 | +0.71% | 0.56 | 0.17% |
| 2025-06-03 | 18.93 | 19.11 | 18.65 | 19.10 | +0.41% | 0.78 | 0.24% |
| 2025-05-30 | 19.32 | 19.35 | 19.00 | 19.03 | -1.52% | 0.97 | 0.29% |
| 2025-05-29 | 19.51 | 19.59 | 19.26 | 19.32 | -0.25% | 0.91 | 0.27% |
| 2025-05-28 | 18.94 | 19.49 | 18.94 | 19.37 | +2.11% | 1.32 | 0.39% |