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 |
|---|
| 2026-03-25 | 26.23 | 26.52 | 0.47 | 1.80% | 26.06 | 26.82 | 55049 | 14588.22 | 0.32% |
| 2026-03-24 | 25.85 | 26.05 | 0.47 | 1.84% | 25.45 | 26.17 | 48815 | 12598.47 | 0.29% |
| 2026-03-23 | 25.95 | 25.58 | -0.58 | -2.22% | 25.30 | 26.35 | 64076 | 16480.12 | 0.38% |
| 2026-03-20 | 26.26 | 26.16 | 0.09 | 0.35% | 26.03 | 26.68 | 52570 | 13847.49 | 0.31% |
| 2026-03-19 | 26.74 | 26.07 | -0.78 | -2.91% | 26.00 | 26.75 | 73879 | 19461.30 | 0.43% |
| 2026-03-18 | 27.11 | 26.85 | -0.45 | -1.65% | 26.68 | 27.30 | 71063 | 19102.35 | 0.42% |
| 2026-03-17 | 28.19 | 27.30 | -0.80 | -2.85% | 27.26 | 28.28 | 52642 | 14525.32 | 0.31% |
| 2026-03-16 | 28.55 | 28.10 | -0.73 | -2.53% | 27.42 | 28.55 | 65554 | 18323.77 | 0.38% |
| 2026-03-13 | 27.55 | 28.83 | 1.34 | 4.87% | 27.27 | 28.91 | 109063 | 31079.84 | 0.64% |
| 2026-03-12 | 27.72 | 27.49 | -0.28 | -1.01% | 27.15 | 27.77 | 54684 | 14999.90 | 0.32% |
| 2026-03-11 | 28.36 | 27.77 | -0.49 | -1.73% | 27.33 | 28.39 | 64165 | 17780.43 | 0.38% |
| 2026-03-10 | 27.70 | 28.26 | 0.58 | 2.10% | 27.70 | 28.35 | 58738 | 16517.85 | 0.34% |
| 2026-03-09 | 28.50 | 27.68 | -0.97 | -3.39% | 26.90 | 28.53 | 81491 | 22444.97 | 0.48% |
| 2026-03-06 | 27.98 | 28.65 | 0.67 | 2.39% | 27.66 | 29.00 | 65507 | 18767.55 | 0.38% |
| 2026-03-05 | 28.21 | 27.98 | 0.35 | 1.27% | 27.67 | 28.60 | 61292 | 17279.46 | 0.36% |
| 2026-03-04 | 27.44 | 27.63 | 0.02 | 0.07% | 27.43 | 28.19 | 59506 | 16576.59 | 0.35% |
| 2026-03-03 | 29.19 | 27.61 | -1.36 | -4.69% | 27.42 | 29.37 | 97382 | 27224.49 | 0.57% |
| 2026-03-02 | 27.90 | 28.97 | 0.81 | 2.88% | 27.68 | 29.17 | 83182 | 23672.00 | 0.49% |
| 2026-02-27 | 27.98 | 28.16 | 0.19 | 0.68% | 27.93 | 28.42 | 45877 | 12920.26 | 0.27% |
| 2026-02-26 | 28.27 | 27.97 | -0.29 | -1.03% | 27.76 | 28.35 | 57875 | 16208.80 | 0.34% |
| 2026-02-25 | 28.37 | 28.26 | 0.06 | 0.21% | 28.14 | 28.76 | 45800 | 13030.50 | 0.27% |
| 2026-02-24 | 27.63 | 28.20 | 0.54 | 1.95% | 27.44 | 28.44 | 57997 | 16322.79 | 0.34% |
| 2026-02-13 | 27.52 | 27.66 | -0.13 | -0.47% | 27.01 | 28.09 | 57586 | 15913.22 | 0.34% |
| 2026-02-12 | 27.58 | 27.79 | 0.33 | 1.20% | 27.49 | 28.21 | 51642 | 14369.75 | 0.30% |
| 2026-02-11 | 26.15 | 27.46 | 1.28 | 4.89% | 26.15 | 27.69 | 82198 | 22385.67 | 0.48% |
| 2026-02-10 | 26.31 | 26.18 | -0.07 | -0.27% | 26.01 | 26.45 | 33620 | 8814.42 | 0.20% |
| 2026-02-09 | 26.86 | 26.25 | -0.45 | -1.69% | 26.12 | 26.99 | 59912 | 15798.39 | 0.35% |
| 2026-02-06 | 26.32 | 26.70 | 0.09 | 0.34% | 26.11 | 27.24 | 64497 | 17300.12 | 0.38% |
| 2026-02-05 | 26.93 | 26.61 | -0.15 | -0.56% | 26.28 | 26.93 | 65245 | 17347.21 | 0.38% |
| 2026-02-04 | 26.89 | 26.76 | 0.15 | 0.56% | 26.34 | 27.10 | 46312 | 12389.43 | 0.27% |
| 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% |
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
