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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.42 | 26.87 | 26.38 | 26.49 | +0.19% | 1.36 | 0.30% |
| 2026-01-16 | 27.20 | 27.53 | 26.36 | 26.44 | -1.42% | 2.81 | 0.61% |
| 2026-01-15 | 25.88 | 27.07 | 25.88 | 26.82 | +6.13% | 3.96 | 0.87% |
| 2026-01-14 | 25.30 | 25.51 | 24.85 | 25.27 | +0.40% | 1.81 | 0.42% |
| 2026-01-13 | 25.18 | 25.78 | 25.02 | 25.17 | -0.04% | 1.37 | 0.32% |
| 2026-01-12 | 25.58 | 25.78 | 24.89 | 25.18 | -1.56% | 1.95 | 0.46% |
| 2026-01-09 | 25.64 | 25.82 | 25.22 | 25.58 | -0.04% | 1.51 | 0.35% |
| 2026-01-08 | 26.00 | 26.25 | 25.41 | 25.59 | -2.40% | 2.38 | 0.54% |
| 2026-01-07 | 25.80 | 27.92 | 25.80 | 26.22 | +3.31% | 4.88 | 1.06% |
| 2026-01-06 | 25.60 | 25.92 | 25.16 | 25.38 | -0.90% | 1.79 | 0.41% |
| 2026-01-05 | 25.79 | 25.79 | 25.10 | 25.61 | +0.91% | 1.59 | 0.36% |
| 2025-12-31 | 25.26 | 25.67 | 25.01 | 25.38 | +0.91% | 1.30 | 0.30% |
| 2025-12-30 | 24.94 | 25.29 | 24.89 | 25.15 | +0.64% | 1.00 | 0.23% |
| 2025-12-29 | 25.28 | 25.69 | 24.90 | 24.99 | -1.34% | 1.32 | 0.31% |
| 2025-12-26 | 25.46 | 25.56 | 25.11 | 25.33 | +0.04% | 0.97 | 0.22% |
| 2025-12-25 | 25.50 | 25.59 | 24.94 | 25.32 | -0.71% | 1.25 | 0.29% |
| 2025-12-24 | 25.09 | 26.10 | 25.09 | 25.50 | +2.49% | 2.93 | 0.67% |
| 2025-12-23 | 24.87 | 25.13 | 24.59 | 24.88 | +0.08% | 1.21 | 0.29% |
| 2025-12-22 | 23.99 | 25.28 | 23.99 | 24.86 | +4.41% | 2.93 | 0.69% |
| 2025-12-19 | 22.50 | 23.85 | 22.41 | 23.81 | +5.78% | 2.25 | 0.57% |