通源环境 sh.688679
68.62
-0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.89 | 69.98 | 65.01 | 68.62 | -0.65% | 4.09 | 4.57% |
| 2026-05-22 | 67.45 | 71.16 | 67.45 | 69.07 | +2.40% | 3.72 | 4.08% |
| 2026-05-21 | 70.30 | 75.50 | 67.39 | 67.45 | -3.33% | 5.17 | 5.47% |
| 2026-05-20 | 63.52 | 69.99 | 63.52 | 69.77 | +7.90% | 4.40 | 4.93% |
| 2026-05-19 | 67.42 | 68.87 | 62.71 | 64.66 | -2.85% | 4.43 | 5.12% |
| 2026-05-18 | 67.24 | 69.19 | 65.01 | 66.56 | +1.85% | 4.18 | 4.74% |
| 2026-05-15 | 64.42 | 68.00 | 63.01 | 65.35 | +1.57% | 4.01 | 4.64% |
| 2026-05-14 | 60.50 | 64.45 | 60.50 | 64.34 | +5.30% | 3.19 | 3.86% |
| 2026-05-13 | 61.37 | 63.60 | 60.00 | 61.10 | -1.02% | 2.19 | 2.71% |
| 2026-05-12 | 61.79 | 63.13 | 60.11 | 61.73 | -0.08% | 2.12 | 2.61% |
| 2026-05-11 | 57.02 | 63.88 | 55.32 | 61.78 | +10.50% | 3.25 | 4.11% |
| 2026-05-08 | 58.21 | 58.21 | 55.38 | 55.91 | -3.60% | 1.92 | 2.57% |
| 2026-05-07 | 52.29 | 58.49 | 51.08 | 58.00 | +12.73% | 2.83 | 3.90% |
| 2026-05-06 | 52.00 | 52.76 | 50.30 | 51.45 | -1.63% | 2.30 | 3.39% |
| 2026-04-30 | 51.50 | 53.42 | 51.50 | 52.30 | -0.15% | 1.27 | 1.84% |
| 2026-04-29 | 54.22 | 54.58 | 52.12 | 52.38 | -4.03% | 2.09 | 3.00% |
| 2026-04-28 | 55.50 | 56.17 | 54.01 | 54.58 | -0.93% | 1.39 | 1.92% |
| 2026-04-27 | 57.68 | 57.68 | 54.80 | 55.09 | +0.11% | 1.76 | 2.38% |
| 2026-04-24 | 56.47 | 58.58 | 54.29 | 55.03 | -0.67% | 2.41 | 3.25% |
| 2026-04-23 | 55.53 | 56.18 | 53.55 | 55.40 | +0.62% | 2.52 | 3.49% |