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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.56 | 22.72 | 22.39 | 22.51 | -0.44% | 0.60 | 0.16% |
| 2025-12-17 | 22.08 | 22.69 | 21.91 | 22.61 | +2.12% | 1.09 | 0.29% |
| 2025-12-16 | 22.58 | 22.60 | 22.03 | 22.14 | -1.95% | 0.87 | 0.23% |
| 2025-12-15 | 21.73 | 22.77 | 21.64 | 22.58 | +4.34% | 1.95 | 0.51% |
| 2025-12-12 | 21.54 | 21.73 | 21.35 | 21.64 | +0.42% | 1.35 | 0.37% |
| 2025-12-11 | 22.00 | 22.02 | 21.51 | 21.55 | -1.73% | 0.64 | 0.17% |
| 2025-12-10 | 21.81 | 22.02 | 21.62 | 21.93 | +0.18% | 0.95 | 0.26% |
| 2025-12-09 | 22.28 | 22.39 | 21.89 | 21.89 | -1.88% | 1.20 | 0.32% |
| 2025-12-08 | 22.15 | 22.60 | 21.83 | 22.31 | +1.09% | 1.53 | 0.41% |
| 2025-12-05 | 22.00 | 22.18 | 21.86 | 22.07 | +0.36% | 0.72 | 0.19% |
| 2025-12-04 | 22.09 | 22.15 | 21.94 | 21.99 | -0.45% | 0.61 | 0.16% |
| 2025-12-03 | 22.03 | 22.42 | 21.96 | 22.09 | +0.27% | 1.05 | 0.28% |
| 2025-12-02 | 22.20 | 22.28 | 21.96 | 22.03 | -1.08% | 1.02 | 0.27% |
| 2025-12-01 | 22.49 | 22.68 | 22.17 | 22.27 | -1.46% | 1.38 | 0.36% |
| 2025-11-28 | 23.03 | 23.15 | 22.60 | 22.60 | -1.91% | 1.67 | 0.43% |
| 2025-11-27 | 23.26 | 23.54 | 22.96 | 23.04 | -0.90% | 1.50 | 0.38% |
| 2025-11-26 | 23.53 | 23.80 | 23.22 | 23.25 | -0.60% | 0.99 | 0.25% |
| 2025-11-25 | 23.10 | 23.74 | 22.94 | 23.39 | +1.43% | 1.39 | 0.35% |
| 2025-11-24 | 23.44 | 23.70 | 23.05 | 23.06 | -1.03% | 1.20 | 0.30% |
| 2025-11-21 | 23.67 | 23.88 | 23.10 | 23.30 | -1.85% | 1.32 | 0.33% |