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 |
|---|
| 2026-02-03 | 26.30 | 26.61 | 0.64 | 2.46% | 25.88 | 26.85 | 81167 | 21363.31 | 0.48% |
| 2026-02-02 | 27.04 | 25.97 | -1.57 | -5.70% | 25.92 | 27.49 | 96590 | 25661.63 | 0.57% |
| 2026-01-30 | 28.23 | 27.54 | -0.93 | -3.27% | 26.71 | 28.52 | 104938 | 28734.27 | 0.61% |
| 2026-01-29 | 28.03 | 28.47 | 0.16 | 0.57% | 28.03 | 28.80 | 82646 | 23531.39 | 0.48% |
| 2026-01-28 | 27.80 | 28.31 | 0.40 | 1.43% | 27.33 | 28.46 | 70146 | 19678.06 | 0.41% |
| 2026-01-27 | 27.93 | 27.91 | -0.19 | -0.68% | 27.46 | 28.30 | 51230 | 14239.46 | 0.30% |
| 2026-01-26 | 28.05 | 28.10 | 0.11 | 0.39% | 27.96 | 28.94 | 97529 | 27681.77 | 0.57% |
| 2026-01-23 | 27.33 | 27.99 | 0.77 | 2.83% | 27.21 | 28.49 | 90322 | 25148.06 | 0.53% |
| 2026-01-22 | 27.18 | 27.22 | -0.11 | -0.40% | 26.75 | 27.50 | 44085 | 11925.35 | 0.26% |
| 2026-01-21 | 26.86 | 27.33 | 0.39 | 1.45% | 26.72 | 27.48 | 66584 | 18135.10 | 0.39% |
| 2026-01-20 | 26.76 | 26.94 | 0.45 | 1.70% | 26.36 | 27.20 | 56025 | 14975.25 | 0.33% |
| 2026-01-19 | 26.42 | 26.49 | 0.05 | 0.19% | 26.38 | 26.87 | 51333 | 13649.21 | 0.30% |
| 2026-01-16 | 27.20 | 26.44 | -0.38 | -1.42% | 26.36 | 27.53 | 104705 | 28117.24 | 0.61% |
| 2026-01-15 | 25.88 | 26.82 | 1.55 | 6.13% | 25.88 | 27.07 | 148503 | 39586.88 | 0.87% |
| 2026-01-14 | 25.30 | 25.27 | 0.10 | 0.40% | 24.85 | 25.51 | 71626 | 18072.66 | 0.42% |
| 2026-01-13 | 25.18 | 25.17 | -0.01 | -0.04% | 25.02 | 25.78 | 54081 | 13691.69 | 0.32% |
| 2026-01-12 | 25.58 | 25.18 | -0.40 | -1.56% | 24.89 | 25.78 | 77667 | 19514.70 | 0.45% |
| 2026-01-09 | 25.64 | 25.58 | -0.01 | -0.04% | 25.22 | 25.82 | 59182 | 15067.83 | 0.35% |
| 2026-01-08 | 26.00 | 25.59 | -0.63 | -2.40% | 25.41 | 26.25 | 91822 | 23789.52 | 0.54% |
| 2026-01-07 | 25.80 | 26.22 | 0.84 | 3.31% | 25.80 | 27.92 | 180600 | 48782.46 | 1.06% |
| 2026-01-06 | 25.60 | 25.38 | -0.23 | -0.90% | 25.16 | 25.92 | 69976 | 17873.48 | 0.41% |
| 2026-01-05 | 25.79 | 25.61 | 0.23 | 0.91% | 25.10 | 25.79 | 62063 | 15854.43 | 0.36% |
| 2025-12-31 | 25.26 | 25.38 | 0.23 | 0.91% | 25.01 | 25.67 | 51142 | 12987.15 | 0.30% |
| 2025-12-30 | 24.94 | 25.15 | 0.16 | 0.64% | 24.89 | 25.29 | 39697 | 9963.58 | 0.23% |
| 2025-12-29 | 25.28 | 24.99 | -0.34 | -1.34% | 24.90 | 25.69 | 52348 | 13165.73 | 0.31% |
| 2025-12-26 | 25.46 | 25.33 | 0.01 | 0.04% | 25.11 | 25.56 | 38170 | 9677.02 | 0.22% |
| 2025-12-25 | 25.50 | 25.32 | -0.18 | -0.71% | 24.94 | 25.59 | 49403 | 12503.12 | 0.29% |
| 2025-12-24 | 25.09 | 25.50 | 0.62 | 2.49% | 25.09 | 26.10 | 113885 | 29325.41 | 0.67% |
| 2025-12-23 | 24.87 | 24.88 | 0.02 | 0.08% | 24.59 | 25.13 | 48749 | 12111.85 | 0.29% |
| 2025-12-22 | 23.99 | 24.86 | 1.05 | 4.41% | 23.99 | 25.28 | 117710 | 29254.99 | 0.69% |
| 2025-12-19 | 22.50 | 23.81 | 1.30 | 5.78% | 22.41 | 23.85 | 96533 | 22502.90 | 0.57% |
| 2025-12-18 | 22.56 | 22.51 | -0.10 | -0.44% | 22.39 | 22.72 | 26515 | 5966.26 | 0.16% |
| 2025-12-17 | 22.08 | 22.61 | 0.47 | 2.12% | 21.91 | 22.69 | 48893 | 10944.46 | 0.29% |
| 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% |
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
