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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 19.18 | 18.59 | -2.06 | -9.98% | 18.59 | 19.75 | 138340 | 26291.06 | 0.81% |
| 2025-04-03 | 21.14 | 20.65 | -0.67 | -3.14% | 20.65 | 21.29 | 79544 | 16596.53 | 0.47% |
| 2025-04-02 | 21.42 | 21.32 | -0.10 | -0.47% | 21.20 | 21.57 | 40695 | 8701.20 | 0.24% |
| 2025-04-01 | 21.36 | 21.42 | 0.11 | 0.52% | 21.23 | 21.50 | 53831 | 11513.71 | 0.32% |
| 2025-03-31 | 21.40 | 21.31 | -0.01 | -0.05% | 21.02 | 21.42 | 68591 | 14555.63 | 0.40% |
| 2025-03-28 | 21.58 | 21.32 | 0.07 | 0.33% | 21.18 | 22.00 | 80418 | 17199.08 | 0.47% |
| 2025-03-27 | 21.27 | 21.25 | 0.05 | 0.24% | 21.07 | 21.37 | 52960 | 11249.52 | 0.31% |
| 2025-03-26 | 21.36 | 21.20 | -0.05 | -0.24% | 21.06 | 21.39 | 53002 | 11233.40 | 0.31% |
| 2025-03-25 | 21.45 | 21.25 | -0.13 | -0.61% | 21.07 | 21.50 | 57910 | 12285.20 | 0.34% |
| 2025-03-24 | 21.66 | 21.38 | -0.23 | -1.06% | 21.15 | 21.90 | 83869 | 18001.87 | 0.49% |
| 2025-03-21 | 21.85 | 21.61 | -0.22 | -1.01% | 21.35 | 22.03 | 76530 | 16549.21 | 0.45% |
| 2025-03-20 | 22.30 | 21.83 | -0.47 | -2.11% | 21.74 | 22.50 | 101458 | 22399.63 | 0.60% |
| 2025-03-19 | 22.71 | 22.30 | -0.42 | -1.85% | 22.10 | 22.76 | 102415 | 22858.93 | 0.60% |
| 2025-03-18 | 22.72 | 22.72 | 0.00 | 0.00% | 22.46 | 23.15 | 208385 | 47383.60 | 1.23% |
| 2025-03-17 | 20.70 | 22.72 | 2.07 | 10.02% | 20.70 | 22.72 | 261301 | 58136.21 | 1.54% |
| 2025-03-14 | 20.80 | 20.65 | -0.12 | -0.58% | 20.59 | 20.90 | 78809 | 16338.00 | 0.46% |
| 2025-03-13 | 20.86 | 20.77 | -0.10 | -0.48% | 20.64 | 21.14 | 94068 | 19585.51 | 0.55% |
| 2025-03-12 | 20.65 | 20.87 | 0.22 | 1.07% | 20.65 | 21.54 | 162319 | 34290.15 | 0.96% |
| 2025-03-11 | 19.03 | 20.65 | 1.52 | 7.95% | 18.96 | 20.73 | 213232 | 42638.64 | 1.26% |
| 2025-03-10 | 19.06 | 19.13 | 0.09 | 0.47% | 18.95 | 19.27 | 56740 | 10834.17 | 0.33% |
| 2025-03-07 | 19.02 | 19.04 | 0.03 | 0.16% | 18.86 | 19.20 | 46939 | 8935.01 | 0.28% |
| 2025-03-06 | 18.89 | 19.01 | 0.15 | 0.80% | 18.78 | 19.05 | 58204 | 11023.19 | 0.34% |
| 2025-03-05 | 18.98 | 18.86 | -0.12 | -0.63% | 18.69 | 18.99 | 47901 | 9018.11 | 0.28% |
| 2025-03-04 | 19.18 | 18.98 | -0.20 | -1.04% | 18.89 | 19.20 | 64518 | 12274.85 | 0.38% |
| 2025-03-03 | 19.18 | 19.18 | -0.01 | -0.05% | 19.11 | 19.39 | 46975 | 9044.60 | 0.28% |
| 2025-02-28 | 19.36 | 19.19 | -0.16 | -0.83% | 19.18 | 19.54 | 63853 | 12347.12 | 0.38% |
| 2025-02-27 | 19.40 | 19.35 | -0.04 | -0.21% | 19.16 | 19.45 | 51112 | 9852.66 | 0.30% |
| 2025-02-26 | 19.31 | 19.39 | 0.02 | 0.10% | 19.28 | 19.56 | 51987 | 10079.61 | 0.31% |
| 2025-02-25 | 19.21 | 19.37 | 0.09 | 0.47% | 19.08 | 19.80 | 68622 | 13380.95 | 0.40% |
| 2025-02-24 | 19.22 | 19.28 | -0.01 | -0.05% | 19.22 | 19.46 | 59977 | 11603.39 | 0.35% |
| 2025-02-21 | 19.20 | 19.29 | 0.08 | 0.42% | 19.14 | 19.33 | 41834 | 8046.35 | 0.25% |
| 2025-02-20 | 19.48 | 19.21 | -0.33 | -1.69% | 19.15 | 19.55 | 53838 | 10358.29 | 0.32% |
| 2025-02-19 | 19.32 | 19.54 | 0.12 | 0.62% | 19.32 | 19.55 | 30323 | 5902.75 | 0.18% |
| 2025-02-18 | 19.51 | 19.42 | -0.08 | -0.41% | 19.33 | 19.72 | 38715 | 7556.64 | 0.23% |
上证大盘股票行情在线 K线走势图
