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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.59 | 19.63 | 19.43 | 19.48 | -0.51% | 0.87 | 0.26% |
| 2025-09-16 | 19.89 | 19.93 | 19.47 | 19.58 | -1.16% | 1.03 | 0.31% |
| 2025-09-15 | 19.90 | 19.98 | 19.70 | 19.81 | -0.45% | 1.03 | 0.31% |
| 2025-09-12 | 20.13 | 20.19 | 19.87 | 19.90 | -0.90% | 1.00 | 0.29% |
| 2025-09-11 | 20.03 | 20.10 | 19.89 | 20.08 | +0.25% | 1.39 | 0.41% |
| 2025-09-10 | 19.91 | 20.20 | 19.85 | 20.03 | +0.50% | 1.74 | 0.51% |
| 2025-09-09 | 20.01 | 20.24 | 19.80 | 19.93 | -0.40% | 1.85 | 0.54% |
| 2025-09-08 | 19.23 | 20.06 | 19.12 | 20.01 | +4.22% | 3.06 | 0.91% |
| 2025-09-05 | 19.00 | 19.29 | 19.00 | 19.20 | +0.58% | 1.13 | 0.35% |
| 2025-09-04 | 19.10 | 19.19 | 18.93 | 19.09 | -0.21% | 1.00 | 0.31% |
| 2025-09-03 | 19.24 | 19.26 | 18.92 | 19.13 | -0.52% | 1.15 | 0.35% |
| 2025-09-02 | 19.32 | 19.41 | 19.08 | 19.23 | -0.62% | 1.06 | 0.32% |
| 2025-09-01 | 19.26 | 19.42 | 19.20 | 19.35 | +0.42% | 1.23 | 0.37% |
| 2025-08-29 | 19.19 | 19.38 | 19.08 | 19.27 | +0.52% | 1.36 | 0.41% |
| 2025-08-28 | 19.23 | 19.35 | 18.81 | 19.17 | -0.31% | 1.95 | 0.60% |
| 2025-08-27 | 19.72 | 19.94 | 19.23 | 19.23 | -3.61% | 3.38 | 1.01% |
| 2025-08-26 | 19.40 | 20.43 | 19.37 | 19.95 | +3.15% | 3.46 | 1.02% |
| 2025-08-25 | 19.41 | 19.48 | 19.13 | 19.34 | -0.41% | 2.35 | 0.71% |
| 2025-08-22 | 19.36 | 19.42 | 19.25 | 19.42 | +0.26% | 1.22 | 0.37% |
| 2025-08-21 | 19.25 | 19.45 | 19.22 | 19.37 | +0.68% | 1.48 | 0.45% |