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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.62 | 23.99 | 23.43 | 23.74 | +0.94% | 1.42 | 0.35% |
| 2025-11-19 | 23.05 | 23.66 | 23.01 | 23.52 | +2.13% | 1.30 | 0.32% |
| 2025-11-18 | 23.64 | 23.64 | 22.91 | 23.03 | -2.87% | 1.16 | 0.29% |
| 2025-11-17 | 23.70 | 23.86 | 23.24 | 23.71 | -0.25% | 1.19 | 0.30% |
| 2025-11-14 | 23.60 | 24.28 | 23.53 | 23.77 | -0.38% | 1.88 | 0.46% |
| 2025-11-13 | 22.86 | 24.38 | 22.81 | 23.86 | +4.79% | 2.56 | 0.63% |
| 2025-11-12 | 22.98 | 23.30 | 22.68 | 22.77 | -0.78% | 1.16 | 0.30% |
| 2025-11-11 | 23.50 | 23.56 | 22.78 | 22.95 | -2.30% | 1.26 | 0.32% |
| 2025-11-10 | 23.39 | 23.55 | 23.17 | 23.49 | +0.43% | 1.00 | 0.25% |
| 2025-11-07 | 23.66 | 23.69 | 23.21 | 23.39 | -1.14% | 1.29 | 0.32% |
| 2025-11-06 | 22.85 | 24.00 | 22.85 | 23.66 | +3.41% | 2.83 | 0.70% |
| 2025-11-05 | 21.69 | 23.12 | 21.61 | 22.88 | +4.95% | 2.85 | 0.74% |
| 2025-11-04 | 21.81 | 22.44 | 21.69 | 21.80 | -0.09% | 1.29 | 0.34% |
| 2025-11-03 | 21.69 | 21.87 | 21.28 | 21.82 | +0.83% | 1.58 | 0.43% |
| 2025-10-31 | 21.69 | 21.78 | 21.48 | 21.64 | -0.18% | 0.95 | 0.26% |
| 2025-10-30 | 22.10 | 22.20 | 21.67 | 21.68 | -1.90% | 1.35 | 0.36% |
| 2025-10-29 | 22.22 | 22.22 | 21.71 | 22.10 | -0.36% | 0.84 | 0.22% |
| 2025-10-28 | 22.30 | 22.69 | 22.18 | 22.18 | -0.18% | 1.11 | 0.29% |
| 2025-10-27 | 21.93 | 22.68 | 21.91 | 22.22 | +1.09% | 1.85 | 0.49% |
| 2025-10-24 | 22.02 | 22.09 | 21.79 | 21.98 | +0.09% | 1.23 | 0.33% |