伟明环保 (603568) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	21.14	20.65	-0.67	-3.14%	20.65	21.29	79544	16596	0.47%
2025-04-02	21.42	21.32	-0.10	-0.47%	21.20	21.57	40695	8701	0.24%
2025-04-01	21.36	21.42	0.11	0.52%	21.23	21.50	53831	11513	0.32%
2025-03-31	21.40	21.31	-0.01	-0.05%	21.02	21.42	68591	14555	0.40%
2025-03-28	21.58	21.32	0.07	0.33%	21.18	22.00	80418	17199	0.47%
2025-03-27	21.27	21.25	0.05	0.24%	21.07	21.37	52960	11249	0.31%
2025-03-26	21.36	21.20	-0.05	-0.24%	21.06	21.39	53002	11233	0.31%
2025-03-25	21.45	21.25	-0.13	-0.61%	21.07	21.50	57910	12285	0.34%
2025-03-24	21.66	21.38	-0.23	-1.06%	21.15	21.90	83869	18001	0.49%
2025-03-21	21.85	21.61	-0.22	-1.01%	21.35	22.03	76530	16549	0.45%
2025-03-20	22.30	21.83	-0.47	-2.11%	21.74	22.50	101458	22399	0.60%
2025-03-19	22.71	22.30	-0.42	-1.85%	22.10	22.76	102415	22858	0.60%
2025-03-18	22.72	22.72	0.00	0.00%	22.46	23.15	208385	47383	1.23%
2025-03-17	20.70	22.72	2.07	10.02%	20.70	22.72	261301	58136	1.54%
2025-03-14	20.80	20.65	-0.12	-0.58%	20.59	20.90	78809	16338	0.46%
2025-03-13	20.86	20.77	-0.10	-0.48%	20.64	21.14	94068	19585	0.55%
2025-03-12	20.65	20.87	0.22	1.07%	20.65	21.54	162319	34290	0.96%
2025-03-11	19.03	20.65	1.52	7.95%	18.96	20.73	213232	42638	1.26%
2025-03-10	19.06	19.13	0.09	0.47%	18.95	19.27	56740	10834	0.33%
2025-03-07	19.02	19.04	0.03	0.16%	18.86	19.20	46939	8935	0.28%
2025-03-06	18.89	19.01	0.15	0.80%	18.78	19.05	58204	11023	0.34%
2025-03-05	18.98	18.86	-0.12	-0.63%	18.69	18.99	47901	9018	0.28%
2025-03-04	19.18	18.98	-0.20	-1.04%	18.89	19.20	64518	12274	0.38%
2025-03-03	19.18	19.18	-0.01	-0.05%	19.11	19.39	46975	9044	0.28%
2025-02-28	19.36	19.19	-0.16	-0.83%	19.18	19.54	63853	12347	0.38%
2025-02-27	19.40	19.35	-0.04	-0.21%	19.16	19.45	51112	9852	0.30%
2025-02-26	19.31	19.39	0.02	0.10%	19.28	19.56	51987	10079	0.31%
2025-02-25	19.21	19.37	0.09	0.47%	19.08	19.80	68622	13380	0.40%
2025-02-24	19.22	19.28	-0.01	-0.05%	19.22	19.46	59977	11603	0.35%
2025-02-21	19.20	19.29	0.08	0.42%	19.14	19.33	41834	8046	0.25%
2025-02-20	19.48	19.21	-0.33	-1.69%	19.15	19.55	53838	10358	0.32%
2025-02-19	19.32	19.54	0.12	0.62%	19.32	19.55	30323	5902	0.18%
2025-02-18	19.51	19.42	-0.08	-0.41%	19.33	19.72	38715	7556	0.23%
2025-02-17	19.80	19.50	-0.30	-1.52%	19.40	19.81	63015	12302	0.37%
2025-02-14	19.72	19.80	0.08	0.41%	19.70	19.90	37106	7348	0.22%
2025-02-13	20.18	19.72	-0.43	-2.13%	19.70	20.25	68807	13675	0.41%
2025-02-12	20.07	20.15	-0.01	-0.05%	20.00	20.17	29424	5912	0.17%
2025-02-11	20.35	20.16	-0.24	-1.18%	20.00	20.47	36793	7411	0.22%
2025-02-10	20.77	20.40	-0.32	-1.54%	20.40	20.84	51212	10523	0.30%
2025-02-07	20.23	20.72	0.44	2.17%	20.14	20.93	51134	10563	0.30%
2025-02-06	19.94	20.28	0.31	1.55%	19.85	20.52	51273	10342	0.30%
2025-02-05	20.31	19.97	-0.27	-1.33%	19.83	20.39	43041	8621	0.25%
2025-01-27	20.37	20.24	-0.10	-0.49%	20.22	20.56	37370	7621	0.22%
2025-01-24	20.35	20.34	0.02	0.10%	20.27	20.53	35204	7180	0.21%
2025-01-23	20.79	20.32	-0.35	-1.69%	20.32	20.87	38351	7893	0.23%
2025-01-22	20.56	20.67	0.02	0.10%	20.27	20.71	26532	5453	0.16%
2025-01-21	20.61	20.65	0.17	0.83%	20.37	20.71	32668	6716	0.19%
2025-01-20	20.28	20.48	0.28	1.39%	20.26	20.58	38854	7953	0.23%
2025-01-17	19.84	20.20	0.40	2.02%	19.79	20.34	36410	7313	0.21%
2025-01-16	19.88	19.80	-0.07	-0.35%	19.72	20.33	54292	10889	0.32%
2025-01-15	19.73	19.87	0.00	0.00%	19.47	19.95	51817	10243	0.31%
2025-01-14	19.59	19.87	0.27	1.38%	19.31	19.99	54879	10825	0.32%
2025-01-13	19.55	19.60	-0.06	-0.31%	19.42	19.84	42846	8404	0.25%
2025-01-10	19.63	19.66	0.02	0.10%	19.57	19.93	31770	6276	0.19%
2025-01-09	19.69	19.64	-0.04	-0.20%	19.46	19.85	40742	8015	0.24%
2025-01-08	19.74	19.68	-0.07	-0.35%	19.29	19.84	46388	9072	0.27%
2025-01-07	20.19	19.75	-0.58	-2.85%	19.56	20.39	69026	13710	0.41%
2025-01-06	20.41	20.33	-0.08	-0.39%	20.11	20.52	52534	10664	0.31%
2025-01-03	20.45	20.41	-0.31	-1.50%	20.31	21.04	55701	11519	0.33%
2025-01-02	21.64	20.72	-0.91	-4.21%	20.55	21.75	70596	14889	0.42%
2024-12-31	21.69	21.63	-0.05	-0.23%	21.55	22.02	54806	11929	0.32%
2024-12-30	21.33	21.68	0.24	1.12%	21.32	21.79	45320	9804	0.27%
2024-12-27	21.20	21.44	0.14	0.66%	21.20	21.45	33551	7157	0.20%
2024-12-26	21.29	21.30	-0.01	-0.05%	21.11	21.36	25040	5321	0.15%
2024-12-25	21.50	21.31	-0.15	-0.70%	21.16	21.52	34089	7257	0.20%