伟明环保(603568)股票行情
伟明环保(603568)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 19.06 | 19.14 | 0.10 | 0.53% | 19.02 | 19.21 | 36201 | 6922.34 | 0.21% |
| 2025-07-31 | 19.45 | 19.04 | -0.39 | -2.01% | 18.92 | 19.46 | 69612 | 13299.04 | 0.41% |
| 2025-07-30 | 19.49 | 19.43 | -0.04 | -0.21% | 19.33 | 19.58 | 47803 | 9311.26 | 0.28% |
| 2025-07-29 | 19.49 | 19.47 | -0.08 | -0.41% | 19.32 | 19.57 | 35273 | 6847.86 | 0.21% |
| 2025-07-28 | 19.50 | 19.55 | 0.07 | 0.36% | 19.40 | 19.75 | 45718 | 8944.68 | 0.27% |
| 2025-07-25 | 19.68 | 19.48 | -0.11 | -0.56% | 19.40 | 19.72 | 48740 | 9514.06 | 0.29% |
| 2025-07-24 | 19.39 | 19.59 | 0.20 | 1.03% | 19.35 | 19.64 | 77682 | 15142.36 | 0.46% |
| 2025-07-23 | 19.28 | 19.39 | 0.17 | 0.88% | 19.15 | 19.50 | 78466 | 15168.95 | 0.46% |
| 2025-07-22 | 19.26 | 19.22 | 0.05 | 0.26% | 18.96 | 19.26 | 67697 | 12944.96 | 0.40% |
| 2025-07-21 | 19.16 | 19.17 | 0.13 | 0.68% | 19.10 | 19.52 | 74420 | 14340.75 | 0.44% |
| 2025-07-18 | 19.01 | 19.04 | 0.04 | 0.21% | 18.97 | 19.09 | 38223 | 7271.92 | 0.22% |
| 2025-07-17 | 18.89 | 19.00 | 0.09 | 0.48% | 18.85 | 19.00 | 33184 | 6281.39 | 0.20% |
| 2025-07-16 | 19.00 | 18.91 | -0.09 | -0.47% | 18.85 | 19.05 | 46077 | 8723.32 | 0.27% |
| 2025-07-15 | 19.26 | 19.00 | -0.34 | -1.76% | 18.93 | 19.46 | 71133 | 13594.56 | 0.42% |
| 2025-07-14 | 19.42 | 19.34 | -0.06 | -0.31% | 19.30 | 19.55 | 45782 | 8877.54 | 0.27% |
| 2025-07-11 | 19.29 | 19.40 | 0.11 | 0.57% | 19.25 | 19.50 | 39476 | 7662.72 | 0.23% |
| 2025-07-10 | 19.25 | 19.29 | 0.04 | 0.21% | 19.21 | 19.40 | 28770 | 5553.16 | 0.17% |
| 2025-07-09 | 19.23 | 19.25 | -0.03 | -0.16% | 19.22 | 19.32 | 22562 | 4348.23 | 0.13% |
| 2025-07-08 | 19.22 | 19.28 | 0.06 | 0.31% | 19.16 | 19.30 | 34812 | 6700.04 | 0.20% |
| 2025-07-07 | 19.17 | 19.22 | 0.06 | 0.31% | 19.03 | 19.29 | 27578 | 5283.57 | 0.16% |
| 2025-07-04 | 19.24 | 19.16 | -0.09 | -0.47% | 19.14 | 19.30 | 20783 | 3992.38 | 0.12% |
| 2025-07-03 | 19.19 | 19.25 | 0.04 | 0.21% | 19.11 | 19.25 | 25123 | 4823.26 | 0.15% |
| 2025-07-02 | 19.10 | 19.21 | 0.13 | 0.68% | 19.08 | 19.35 | 37257 | 7159.71 | 0.22% |
| 2025-07-01 | 19.07 | 19.08 | 0.00 | 0.00% | 18.90 | 19.13 | 34966 | 6653.38 | 0.21% |
| 2025-06-30 | 19.05 | 19.08 | 0.08 | 0.42% | 18.85 | 19.16 | 52156 | 9898.25 | 0.31% |
| 2025-06-27 | 19.05 | 19.00 | 0.00 | 0.00% | 18.94 | 19.11 | 31571 | 6008.32 | 0.19% |
| 2025-06-26 | 19.17 | 19.00 | -0.17 | -0.89% | 18.94 | 19.18 | 27968 | 5320.99 | 0.16% |
| 2025-06-25 | 18.95 | 19.17 | 0.18 | 0.95% | 18.92 | 19.19 | 39826 | 7587.43 | 0.23% |
| 2025-06-24 | 18.74 | 18.99 | 0.34 | 1.82% | 18.66 | 19.02 | 36373 | 6886.07 | 0.21% |
| 2025-06-23 | 18.80 | 18.65 | -0.20 | -1.06% | 18.52 | 18.88 | 41132 | 7676.37 | 0.24% |
| 2025-06-20 | 18.97 | 18.85 | -0.02 | -0.11% | 18.80 | 19.09 | 44962 | 8504.61 | 0.26% |
| 2025-06-19 | 19.18 | 18.87 | -0.31 | -1.62% | 18.85 | 19.27 | 33547 | 6372.52 | 0.20% |
| 2025-06-18 | 19.09 | 19.18 | 0.12 | 0.63% | 19.00 | 19.19 | 24359 | 4655.39 | 0.14% |
| 2025-06-17 | 18.98 | 19.06 | 0.02 | 0.11% | 18.92 | 19.11 | 26846 | 5108.02 | 0.16% |
| 2025-06-16 | 19.10 | 19.04 | -0.19 | -0.99% | 18.89 | 19.30 | 53205 | 10132.56 | 0.31% |
| 2025-06-13 | 19.57 | 19.23 | -0.34 | -1.74% | 19.18 | 19.58 | 45021 | 8698.82 | 0.27% |
| 2025-06-12 | 19.60 | 19.57 | -0.01 | -0.05% | 19.45 | 19.60 | 21007 | 4100.64 | 0.12% |
| 2025-06-11 | 19.40 | 19.58 | 0.20 | 1.03% | 19.35 | 19.70 | 39815 | 7798.65 | 0.23% |
| 2025-06-10 | 19.40 | 19.38 | 0.00 | 0.00% | 19.20 | 19.58 | 35852 | 6950.23 | 0.21% |
| 2025-06-09 | 19.31 | 19.38 | 0.07 | 0.36% | 19.30 | 19.45 | 28476 | 5514.80 | 0.17% |
| 2025-06-06 | 19.31 | 19.31 | 0.07 | 0.36% | 19.21 | 19.41 | 24808 | 4788.63 | 0.15% |
| 2025-06-05 | 19.74 | 19.72 | 0.00 | 0.00% | 19.66 | 19.80 | 23252 | 4586.49 | 0.14% |
| 2025-06-04 | 19.56 | 19.72 | 0.14 | 0.72% | 19.48 | 19.81 | 28725 | 5647.86 | 0.17% |
| 2025-06-03 | 19.40 | 19.58 | 0.08 | 0.41% | 19.12 | 19.59 | 39996 | 7760.76 | 0.24% |
| 2025-05-30 | 19.80 | 19.50 | -0.30 | -1.52% | 19.47 | 19.83 | 49445 | 9675.74 | 0.29% |
| 2025-05-29 | 20.00 | 19.80 | -0.05 | -0.25% | 19.74 | 20.08 | 45961 | 9131.67 | 0.27% |
| 2025-05-28 | 19.41 | 19.85 | 0.41 | 2.11% | 19.41 | 19.98 | 66444 | 13168.57 | 0.39% |
| 2025-05-27 | 19.57 | 19.44 | -0.12 | -0.61% | 19.37 | 19.64 | 30496 | 5937.00 | 0.18% |
| 2025-05-26 | 19.51 | 19.56 | 0.05 | 0.26% | 19.50 | 19.80 | 28572 | 5608.42 | 0.17% |
| 2025-05-23 | 19.60 | 19.51 | -0.10 | -0.51% | 19.51 | 19.80 | 33483 | 6584.59 | 0.20% |
| 2025-05-22 | 19.68 | 19.61 | -0.10 | -0.51% | 19.50 | 19.72 | 28224 | 5537.98 | 0.17% |
| 2025-05-21 | 19.68 | 19.71 | 0.03 | 0.15% | 19.64 | 19.75 | 31390 | 6186.36 | 0.18% |
| 2025-05-20 | 19.61 | 19.68 | 0.11 | 0.56% | 19.46 | 19.82 | 35831 | 7042.34 | 0.21% |
| 2025-05-19 | 19.58 | 19.57 | 0.02 | 0.10% | 19.36 | 19.61 | 28614 | 5572.60 | 0.17% |
| 2025-05-16 | 19.52 | 19.55 | -0.02 | -0.10% | 19.48 | 19.64 | 22894 | 4481.20 | 0.13% |
| 2025-05-15 | 19.86 | 19.57 | -0.28 | -1.41% | 19.47 | 19.87 | 52544 | 10319.86 | 0.31% |
| 2025-05-14 | 20.00 | 19.85 | 0.12 | 0.61% | 19.79 | 20.50 | 73671 | 14723.01 | 0.43% |
| 2025-05-13 | 19.65 | 19.73 | 0.18 | 0.92% | 19.48 | 20.02 | 76815 | 15134.16 | 0.45% |
| 2025-05-12 | 19.69 | 19.55 | 0.05 | 0.26% | 19.44 | 19.69 | 57150 | 11169.41 | 0.34% |
| 2025-05-09 | 19.50 | 19.50 | 0.01 | 0.05% | 19.36 | 19.58 | 33549 | 6534.14 | 0.20% |
| 2025-05-08 | 19.39 | 19.49 | 0.11 | 0.57% | 19.29 | 19.57 | 37539 | 7308.61 | 0.22% |
| 2025-05-07 | 19.86 | 19.38 | -0.21 | -1.07% | 19.32 | 19.91 | 55956 | 10913.65 | 0.33% |
| 2025-05-06 | 19.60 | 19.59 | 0.11 | 0.56% | 19.34 | 19.72 | 70931 | 13843.59 | 0.42% |
| 2025-04-30 | 19.09 | 19.48 | 0.38 | 1.99% | 19.05 | 19.66 | 82848 | 16089.01 | 0.49% |
| 2025-04-29 | 18.96 | 19.10 | 0.16 | 0.84% | 18.89 | 19.11 | 47521 | 9033.00 | 0.28% |
| 2025-04-28 | 18.91 | 18.94 | -0.12 | -0.63% | 18.40 | 18.98 | 80938 | 15205.03 | 0.48% |
| 2025-04-25 | 19.00 | 19.06 | 0.14 | 0.74% | 18.85 | 19.19 | 50575 | 9646.20 | 0.30% |
| 2025-04-24 | 18.90 | 18.92 | 0.00 | 0.00% | 18.79 | 19.14 | 53995 | 10228.90 | 0.32% |
| 2025-04-23 | 18.84 | 18.92 | 0.16 | 0.85% | 18.74 | 18.98 | 53956 | 10179.13 | 0.32% |
| 2025-04-22 | 19.01 | 18.76 | -0.32 | -1.68% | 18.73 | 19.05 | 99589 | 18750.00 | 0.59% |
| 2025-04-21 | 19.66 | 19.08 | -0.50 | -2.55% | 19.06 | 19.69 | 126923 | 24341.38 | 0.75% |
| 2025-04-18 | 19.22 | 19.58 | 0.34 | 1.77% | 19.10 | 19.65 | 43599 | 8465.16 | 0.26% |
| 2025-04-17 | 19.22 | 19.24 | -0.18 | -0.93% | 19.22 | 19.45 | 34336 | 6630.58 | 0.20% |
| 2025-04-16 | 19.36 | 19.42 | -0.27 | -1.37% | 19.17 | 19.69 | 39315 | 7605.17 | 0.23% |
| 2025-04-15 | 19.43 | 19.69 | 0.26 | 1.34% | 19.25 | 19.78 | 47336 | 9269.66 | 0.28% |
| 2025-04-14 | 19.69 | 19.43 | -0.09 | -0.46% | 19.41 | 20.04 | 59920 | 11796.75 | 0.35% |
| 2025-04-11 | 19.43 | 19.52 | -0.02 | -0.10% | 19.35 | 19.70 | 48256 | 9428.71 | 0.28% |
| 2025-04-10 | 19.15 | 19.54 | 0.70 | 3.72% | 19.00 | 19.78 | 79499 | 15447.57 | 0.47% |
| 2025-04-09 | 18.80 | 18.84 | 0.04 | 0.21% | 18.20 | 18.91 | 83854 | 15610.97 | 0.49% |
| 2025-04-08 | 18.31 | 18.80 | 0.21 | 1.13% | 18.31 | 18.99 | 117177 | 21917.32 | 0.69% |
上证大盘股票行情在线 K线走势图
