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 |
|---|
| 2025-12-16 | 22.58 | 22.14 | -0.44 | -1.95% | 22.03 | 22.60 | 39323 | 8721.25 | 0.23% |
| 2025-12-15 | 21.73 | 22.58 | 0.94 | 4.34% | 21.64 | 22.77 | 86828 | 19488.16 | 0.51% |
| 2025-12-12 | 21.54 | 21.64 | 0.09 | 0.42% | 21.35 | 21.73 | 62514 | 13462.76 | 0.37% |
| 2025-12-11 | 22.00 | 21.55 | -0.38 | -1.73% | 21.51 | 22.02 | 29291 | 6359.88 | 0.17% |
| 2025-12-10 | 21.81 | 21.93 | 0.04 | 0.18% | 21.62 | 22.02 | 43426 | 9464.86 | 0.26% |
| 2025-12-09 | 22.28 | 21.89 | -0.42 | -1.88% | 21.89 | 22.39 | 54622 | 12035.90 | 0.32% |
| 2025-12-08 | 22.15 | 22.31 | 0.24 | 1.09% | 21.83 | 22.60 | 69067 | 15349.43 | 0.41% |
| 2025-12-05 | 22.00 | 22.07 | 0.08 | 0.36% | 21.86 | 22.18 | 32718 | 7203.97 | 0.19% |
| 2025-12-04 | 22.09 | 21.99 | -0.10 | -0.45% | 21.94 | 22.15 | 27756 | 6112.78 | 0.16% |
| 2025-12-03 | 22.03 | 22.09 | 0.06 | 0.27% | 21.96 | 22.42 | 47191 | 10475.93 | 0.28% |
| 2025-12-02 | 22.20 | 22.03 | -0.24 | -1.08% | 21.96 | 22.28 | 46021 | 10161.29 | 0.27% |
| 2025-12-01 | 22.49 | 22.27 | -0.33 | -1.46% | 22.17 | 22.68 | 61797 | 13837.22 | 0.36% |
| 2025-11-28 | 23.03 | 22.60 | -0.44 | -1.91% | 22.60 | 23.15 | 73509 | 16721.38 | 0.43% |
| 2025-11-27 | 23.26 | 23.04 | -0.21 | -0.90% | 22.96 | 23.54 | 65012 | 15047.86 | 0.38% |
| 2025-11-26 | 23.53 | 23.25 | -0.14 | -0.60% | 23.22 | 23.80 | 42230 | 9909.51 | 0.25% |
| 2025-11-25 | 23.10 | 23.39 | 0.33 | 1.43% | 22.94 | 23.74 | 59353 | 13902.62 | 0.35% |
| 2025-11-24 | 23.44 | 23.06 | -0.24 | -1.03% | 23.05 | 23.70 | 51327 | 11970.12 | 0.30% |
| 2025-11-21 | 23.67 | 23.30 | -0.44 | -1.85% | 23.10 | 23.88 | 56653 | 13231.25 | 0.33% |
| 2025-11-20 | 23.62 | 23.74 | 0.22 | 0.94% | 23.43 | 23.99 | 59701 | 14153.64 | 0.35% |
| 2025-11-19 | 23.05 | 23.52 | 0.49 | 2.13% | 23.01 | 23.66 | 55225 | 12975.88 | 0.32% |
| 2025-11-18 | 23.64 | 23.03 | -0.68 | -2.87% | 22.91 | 23.64 | 49851 | 11567.66 | 0.29% |
| 2025-11-17 | 23.70 | 23.71 | -0.06 | -0.25% | 23.24 | 23.86 | 50554 | 11935.29 | 0.30% |
| 2025-11-14 | 23.60 | 23.77 | -0.09 | -0.38% | 23.53 | 24.28 | 78427 | 18781.77 | 0.46% |
| 2025-11-13 | 22.86 | 23.86 | 1.09 | 4.79% | 22.81 | 24.38 | 107761 | 25558.67 | 0.63% |
| 2025-11-12 | 22.98 | 22.77 | -0.18 | -0.78% | 22.68 | 23.30 | 50804 | 11606.73 | 0.30% |
| 2025-11-11 | 23.50 | 22.95 | -0.54 | -2.30% | 22.78 | 23.56 | 54820 | 12605.88 | 0.32% |
| 2025-11-10 | 23.39 | 23.49 | 0.10 | 0.43% | 23.17 | 23.55 | 42675 | 9966.85 | 0.25% |
| 2025-11-07 | 23.66 | 23.39 | -0.27 | -1.14% | 23.21 | 23.69 | 55074 | 12871.83 | 0.32% |
| 2025-11-06 | 22.85 | 23.66 | 0.78 | 3.41% | 22.85 | 24.00 | 119382 | 28266.56 | 0.70% |
| 2025-11-05 | 21.69 | 22.88 | 1.08 | 4.95% | 21.61 | 23.12 | 126640 | 28470.36 | 0.74% |
| 2025-11-04 | 21.81 | 21.80 | -0.02 | -0.09% | 21.69 | 22.44 | 58615 | 12908.96 | 0.34% |
| 2025-11-03 | 21.69 | 21.82 | 0.18 | 0.83% | 21.28 | 21.87 | 73116 | 15786.03 | 0.43% |
| 2025-10-31 | 21.69 | 21.64 | -0.04 | -0.18% | 21.48 | 21.78 | 44065 | 9516.75 | 0.26% |
| 2025-10-30 | 22.10 | 21.68 | -0.42 | -1.90% | 21.67 | 22.20 | 61871 | 13529.96 | 0.36% |
| 2025-10-29 | 22.22 | 22.10 | -0.08 | -0.36% | 21.71 | 22.22 | 38108 | 8381.96 | 0.22% |
| 2025-10-28 | 22.30 | 22.18 | -0.04 | -0.18% | 22.18 | 22.69 | 49618 | 11092.34 | 0.29% |
| 2025-10-27 | 21.93 | 22.22 | 0.24 | 1.09% | 21.91 | 22.68 | 82614 | 18476.79 | 0.49% |
| 2025-10-24 | 22.02 | 21.98 | 0.02 | 0.09% | 21.79 | 22.09 | 56099 | 12297.81 | 0.33% |
| 2025-10-23 | 21.97 | 21.96 | -0.09 | -0.41% | 21.81 | 22.15 | 42576 | 9338.15 | 0.25% |
| 2025-10-22 | 21.71 | 22.05 | 0.22 | 1.01% | 21.70 | 22.17 | 62172 | 13677.44 | 0.37% |
| 2025-10-21 | 22.22 | 21.83 | -0.56 | -2.50% | 21.75 | 22.30 | 102505 | 22541.61 | 0.60% |
| 2025-10-20 | 21.70 | 22.39 | 0.79 | 3.66% | 21.52 | 22.84 | 120813 | 26917.73 | 0.71% |
| 2025-10-17 | 21.86 | 21.60 | -0.23 | -1.05% | 21.59 | 22.09 | 79534 | 17307.54 | 0.47% |
| 2025-10-16 | 21.89 | 21.83 | -0.06 | -0.27% | 21.77 | 22.23 | 82259 | 18068.21 | 0.48% |
| 2025-10-15 | 21.56 | 21.89 | 0.30 | 1.39% | 21.40 | 22.10 | 103643 | 22601.62 | 0.61% |
| 2025-10-14 | 21.40 | 21.59 | 0.44 | 2.08% | 21.16 | 22.00 | 119741 | 25954.00 | 0.70% |
| 2025-10-13 | 20.65 | 21.15 | -0.07 | -0.33% | 20.62 | 21.30 | 93114 | 19591.28 | 0.55% |
| 2025-10-10 | 20.48 | 21.22 | 0.74 | 3.61% | 20.35 | 21.71 | 163447 | 34730.09 | 0.96% |
| 2025-10-09 | 19.83 | 20.48 | 0.76 | 3.85% | 19.83 | 20.55 | 120948 | 24542.31 | 0.71% |
| 2025-09-30 | 19.75 | 19.72 | -0.06 | -0.30% | 19.54 | 19.89 | 61381 | 12108.78 | 0.36% |
| 2025-09-29 | 19.32 | 19.78 | 0.47 | 2.43% | 19.16 | 19.78 | 82103 | 16023.13 | 0.48% |
| 2025-09-26 | 19.23 | 19.31 | 0.08 | 0.42% | 19.10 | 19.38 | 40161 | 7745.76 | 0.24% |
| 2025-09-25 | 19.16 | 19.23 | 0.08 | 0.42% | 19.08 | 19.36 | 48275 | 9292.87 | 0.28% |
| 2025-09-24 | 18.98 | 19.15 | 0.07 | 0.37% | 18.95 | 19.20 | 40502 | 7735.03 | 0.24% |
| 2025-09-23 | 18.99 | 19.08 | 0.09 | 0.47% | 18.70 | 19.09 | 60677 | 11474.99 | 0.36% |
| 2025-09-22 | 19.21 | 18.99 | -0.21 | -1.09% | 18.88 | 19.22 | 45093 | 8550.17 | 0.27% |
| 2025-09-19 | 19.00 | 19.20 | 0.22 | 1.16% | 18.93 | 19.22 | 64606 | 12315.18 | 0.38% |
| 2025-09-18 | 19.45 | 18.98 | -0.50 | -2.57% | 18.93 | 19.50 | 100023 | 19181.14 | 0.59% |
| 2025-09-17 | 19.59 | 19.48 | -0.10 | -0.51% | 19.43 | 19.63 | 44572 | 8697.80 | 0.26% |
| 2025-09-16 | 19.89 | 19.58 | -0.23 | -1.16% | 19.47 | 19.93 | 52448 | 10290.28 | 0.31% |
| 2025-09-15 | 19.90 | 19.81 | -0.09 | -0.45% | 19.70 | 19.98 | 52109 | 10312.71 | 0.31% |
| 2025-09-12 | 20.13 | 19.90 | -0.18 | -0.90% | 19.87 | 20.19 | 50127 | 10010.52 | 0.29% |
| 2025-09-11 | 20.03 | 20.08 | 0.05 | 0.25% | 19.89 | 20.10 | 69478 | 13907.03 | 0.41% |
| 2025-09-10 | 19.91 | 20.03 | 0.10 | 0.50% | 19.85 | 20.20 | 86675 | 17379.39 | 0.51% |
| 2025-09-09 | 20.01 | 19.93 | -0.08 | -0.40% | 19.80 | 20.24 | 92392 | 18480.04 | 0.54% |
| 2025-09-08 | 19.23 | 20.01 | 0.81 | 4.22% | 19.12 | 20.06 | 155231 | 30636.80 | 0.91% |
| 2025-09-05 | 19.00 | 19.20 | 0.11 | 0.58% | 19.00 | 19.29 | 58930 | 11303.33 | 0.35% |
| 2025-09-04 | 19.10 | 19.09 | -0.04 | -0.21% | 18.93 | 19.19 | 52513 | 10007.71 | 0.31% |
| 2025-09-03 | 19.24 | 19.13 | -0.10 | -0.52% | 18.92 | 19.26 | 60171 | 11482.48 | 0.35% |
| 2025-09-02 | 19.32 | 19.23 | -0.12 | -0.62% | 19.08 | 19.41 | 54948 | 10555.40 | 0.32% |
| 2025-09-01 | 19.26 | 19.35 | 0.08 | 0.42% | 19.20 | 19.42 | 63617 | 12294.24 | 0.37% |
| 2025-08-29 | 19.19 | 19.27 | 0.10 | 0.52% | 19.08 | 19.38 | 70605 | 13596.19 | 0.41% |
| 2025-08-28 | 19.23 | 19.17 | -0.06 | -0.31% | 18.81 | 19.35 | 102036 | 19467.65 | 0.60% |
| 2025-08-27 | 19.72 | 19.23 | -0.72 | -3.61% | 19.23 | 19.94 | 172233 | 33764.41 | 1.01% |
| 2025-08-26 | 19.40 | 19.95 | 0.61 | 3.15% | 19.37 | 20.43 | 173626 | 34615.34 | 1.02% |
| 2025-08-25 | 19.41 | 19.34 | -0.08 | -0.41% | 19.13 | 19.48 | 121608 | 23461.29 | 0.71% |
| 2025-08-22 | 19.36 | 19.42 | 0.05 | 0.26% | 19.25 | 19.42 | 63024 | 12185.82 | 0.37% |
| 2025-08-21 | 19.25 | 19.37 | 0.13 | 0.68% | 19.22 | 19.45 | 76378 | 14771.87 | 0.45% |
| 2025-08-20 | 19.12 | 19.24 | 0.10 | 0.52% | 19.03 | 19.24 | 49891 | 9544.62 | 0.29% |
| 2025-08-19 | 19.11 | 19.14 | 0.03 | 0.16% | 19.03 | 19.17 | 54799 | 10471.39 | 0.32% |
上证大盘股票行情在线 K线走势图
伟明环保(603568)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
