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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.80 | 21.05 | 20.67 | 20.96 | +0.77% | 1.97 | 0.55% |
| 2026-04-21 | 21.25 | 21.25 | 20.75 | 20.80 | -2.21% | 2.71 | 0.76% |
| 2026-04-20 | 22.31 | 22.31 | 21.02 | 21.27 | -8.71% | 6.35 | 1.74% |
| 2026-04-17 | 23.18 | 23.50 | 22.84 | 23.30 | +0.47% | 2.57 | 0.65% |
| 2026-04-16 | 24.58 | 24.75 | 22.95 | 23.19 | -5.62% | 4.40 | 1.09% |
| 2026-04-15 | 24.79 | 25.15 | 24.55 | 24.57 | -0.36% | 0.96 | 0.23% |
| 2026-04-14 | 24.71 | 24.76 | 24.21 | 24.66 | +0.45% | 1.36 | 0.33% |
| 2026-04-13 | 25.51 | 25.87 | 24.54 | 24.55 | -4.47% | 1.81 | 0.42% |
| 2026-04-10 | 25.68 | 25.95 | 25.51 | 25.70 | +0.67% | 1.19 | 0.27% |
| 2026-04-09 | 25.80 | 26.22 | 25.50 | 25.53 | -1.05% | 1.51 | 0.34% |
| 2026-04-08 | 25.14 | 25.90 | 25.06 | 25.80 | +4.28% | 2.24 | 0.51% |
| 2026-04-07 | 24.78 | 25.25 | 24.53 | 24.74 | -0.16% | 0.75 | 0.18% |
| 2026-04-03 | 24.89 | 25.12 | 24.69 | 24.78 | -0.96% | 0.70 | 0.16% |
| 2026-04-02 | 25.06 | 25.18 | 24.78 | 25.02 | -0.60% | 1.08 | 0.25% |
| 2026-04-01 | 25.50 | 25.73 | 25.00 | 25.17 | +0.32% | 1.38 | 0.32% |
| 2026-03-31 | 25.60 | 26.15 | 24.95 | 25.09 | -2.94% | 1.60 | 0.37% |
| 2026-03-30 | 26.25 | 26.26 | 25.43 | 25.85 | -1.67% | 1.62 | 0.37% |
| 2026-03-27 | 25.96 | 26.54 | 25.89 | 26.29 | +0.34% | 1.29 | 0.29% |
| 2026-03-26 | 26.77 | 26.98 | 26.01 | 26.20 | -1.21% | 0.99 | 0.22% |
| 2026-03-25 | 26.23 | 26.82 | 26.06 | 26.52 | +1.80% | 1.46 | 0.32% |