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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.88 | 48.28 | 42.30 | 46.20 | +5.12% | 3.92 | 6.52% |
| 2026-01-16 | 43.84 | 46.49 | 43.50 | 43.95 | -0.57% | 3.85 | 6.53% |
| 2026-01-15 | 40.00 | 44.50 | 39.98 | 44.20 | +9.68% | 4.31 | 7.73% |
| 2026-01-14 | 37.50 | 41.00 | 34.00 | 40.30 | +11.94% | 4.81 | 9.76% |
| 2026-01-13 | 39.00 | 39.00 | 32.80 | 36.00 | +8.30% | 6.56 | 14.10% |
| 2026-01-12 | 33.24 | 33.24 | 31.58 | 33.24 | +20.00% | 1.46 | 3.38% |
| 2026-01-09 | 25.81 | 27.90 | 25.40 | 27.70 | +7.32% | 2.12 | 5.97% |
| 2026-01-08 | 25.20 | 26.46 | 25.20 | 25.81 | +1.37% | 0.75 | 2.19% |
| 2026-01-07 | 25.10 | 26.15 | 24.98 | 25.46 | +0.63% | 1.12 | 3.33% |
| 2026-01-06 | 26.07 | 26.07 | 24.77 | 25.30 | -2.47% | 0.69 | 2.05% |
| 2026-01-05 | 26.70 | 27.20 | 25.54 | 25.94 | -2.48% | 0.89 | 2.57% |
| 2025-12-31 | 26.68 | 27.21 | 25.65 | 26.60 | -0.30% | 0.78 | 2.26% |
| 2025-12-30 | 26.18 | 27.30 | 26.18 | 26.68 | -0.11% | 0.90 | 2.53% |
| 2025-12-29 | 25.56 | 26.78 | 25.56 | 26.71 | +1.71% | 0.77 | 2.20% |
| 2025-12-26 | 26.95 | 27.73 | 26.03 | 26.26 | -1.72% | 0.83 | 2.36% |
| 2025-12-25 | 26.10 | 26.95 | 25.80 | 26.72 | +2.69% | 0.89 | 2.57% |
| 2025-12-24 | 25.82 | 27.50 | 25.51 | 26.02 | +0.27% | 1.39 | 4.01% |
| 2025-12-23 | 27.34 | 27.36 | 24.86 | 25.95 | -3.50% | 3.05 | 8.97% |
| 2025-12-22 | 23.30 | 27.22 | 22.92 | 26.89 | +18.56% | 3.21 | 9.15% |
| 2025-12-19 | 25.00 | 25.74 | 21.62 | 22.68 | -7.43% | 1.88 | 6.04% |