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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.63 | 28.44 | 27.44 | 28.20 | +1.95% | 1.63 | 0.34% |
| 2026-02-13 | 27.52 | 28.09 | 27.01 | 27.66 | -0.47% | 1.59 | 0.34% |
| 2026-02-12 | 27.58 | 28.21 | 27.49 | 27.79 | +1.20% | 1.44 | 0.30% |
| 2026-02-11 | 26.15 | 27.69 | 26.15 | 27.46 | +4.89% | 2.24 | 0.48% |
| 2026-02-10 | 26.31 | 26.45 | 26.01 | 26.18 | -0.27% | 0.88 | 0.20% |
| 2026-02-09 | 26.86 | 26.99 | 26.12 | 26.25 | -1.69% | 1.58 | 0.35% |
| 2026-02-06 | 26.32 | 27.24 | 26.11 | 26.70 | +0.34% | 1.73 | 0.38% |
| 2026-02-05 | 26.93 | 26.93 | 26.28 | 26.61 | -0.56% | 1.73 | 0.38% |
| 2026-02-04 | 26.89 | 27.10 | 26.34 | 26.76 | +0.56% | 1.24 | 0.27% |
| 2026-02-03 | 26.30 | 26.85 | 25.88 | 26.61 | +2.46% | 2.14 | 0.48% |
| 2026-02-02 | 27.04 | 27.49 | 25.92 | 25.97 | -5.70% | 2.57 | 0.57% |
| 2026-01-30 | 28.23 | 28.52 | 26.71 | 27.54 | -3.27% | 2.87 | 0.61% |
| 2026-01-29 | 28.03 | 28.80 | 28.03 | 28.47 | +0.57% | 2.35 | 0.48% |
| 2026-01-28 | 27.80 | 28.46 | 27.33 | 28.31 | +1.43% | 1.97 | 0.41% |
| 2026-01-27 | 27.93 | 28.30 | 27.46 | 27.91 | -0.68% | 1.42 | 0.30% |
| 2026-01-26 | 28.05 | 28.94 | 27.96 | 28.10 | +0.39% | 2.77 | 0.57% |
| 2026-01-23 | 27.33 | 28.49 | 27.21 | 27.99 | +2.83% | 2.51 | 0.53% |
| 2026-01-22 | 27.18 | 27.50 | 26.75 | 27.22 | -0.40% | 1.19 | 0.26% |
| 2026-01-21 | 26.86 | 27.48 | 26.72 | 27.33 | +1.45% | 1.81 | 0.39% |
| 2026-01-20 | 26.76 | 27.20 | 26.36 | 26.94 | +1.70% | 1.50 | 0.33% |