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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.66 | 27.55 | 26.65 | 26.76 | +0.87% | 0.54 | 1.52% |
| 2025-11-19 | 26.83 | 27.27 | 25.60 | 26.53 | -0.60% | 0.76 | 2.18% |
| 2025-11-18 | 26.56 | 27.23 | 26.40 | 26.69 | +0.49% | 0.63 | 1.78% |
| 2025-11-17 | 26.85 | 27.23 | 26.22 | 26.56 | -1.08% | 0.52 | 1.47% |
| 2025-11-14 | 26.70 | 27.25 | 26.00 | 26.85 | +0.56% | 0.61 | 1.73% |
| 2025-11-13 | 26.90 | 27.41 | 26.38 | 26.70 | -0.63% | 0.76 | 2.13% |
| 2025-11-12 | 26.69 | 27.75 | 26.48 | 26.87 | +0.04% | 0.70 | 1.96% |
| 2025-11-11 | 27.21 | 27.47 | 26.20 | 26.86 | -1.29% | 0.68 | 1.93% |
| 2025-11-10 | 28.00 | 29.29 | 27.02 | 27.21 | -1.48% | 1.49 | 4.00% |
| 2025-11-07 | 28.00 | 28.18 | 26.12 | 27.62 | -1.46% | 1.05 | 2.95% |
| 2025-11-06 | 27.92 | 28.77 | 27.51 | 28.03 | -0.28% | 1.08 | 2.91% |
| 2025-11-05 | 25.75 | 28.28 | 24.88 | 28.11 | +9.63% | 1.18 | 3.34% |
| 2025-11-04 | 25.59 | 26.10 | 24.88 | 25.64 | +0.31% | 0.50 | 1.50% |
| 2025-11-03 | 26.41 | 26.41 | 24.89 | 25.56 | -0.39% | 0.77 | 2.30% |
| 2025-10-31 | 25.37 | 26.79 | 24.06 | 25.66 | +3.93% | 1.48 | 4.38% |
| 2025-10-30 | 24.50 | 25.55 | 23.88 | 24.69 | +0.69% | 0.83 | 2.52% |
| 2025-10-29 | 23.41 | 25.82 | 23.16 | 24.52 | +2.00% | 0.78 | 2.46% |
| 2025-10-28 | 23.54 | 24.48 | 23.50 | 24.04 | +1.35% | 0.58 | 1.83% |
| 2025-10-27 | 25.11 | 25.22 | 23.58 | 23.72 | -5.46% | 1.60 | 5.01% |
| 2025-10-24 | 24.48 | 26.58 | 24.48 | 25.09 | +1.70% | 1.47 | 4.34% |