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
2025-08-01	19.06	19.14	0.10	0.53%	19.02	19.21	36201	6922	0.21%
2025-07-31	19.45	19.04	-0.39	-2.01%	18.92	19.46	69612	13299	0.41%
2025-07-30	19.49	19.43	-0.04	-0.21%	19.33	19.58	47803	9311	0.28%
2025-07-29	19.49	19.47	-0.08	-0.41%	19.32	19.57	35273	6847	0.21%
2025-07-28	19.50	19.55	0.07	0.36%	19.40	19.75	45718	8944	0.27%
2025-07-25	19.68	19.48	-0.11	-0.56%	19.40	19.72	48740	9514	0.29%
2025-07-24	19.39	19.59	0.20	1.03%	19.35	19.64	77682	15142	0.46%
2025-07-23	19.28	19.39	0.17	0.88%	19.15	19.50	78466	15168	0.46%
2025-07-22	19.26	19.22	0.05	0.26%	18.96	19.26	67697	12944	0.40%
2025-07-21	19.16	19.17	0.13	0.68%	19.10	19.52	74420	14340	0.44%
2025-07-18	19.01	19.04	0.04	0.21%	18.97	19.09	38223	7271	0.22%
2025-07-17	18.89	19.00	0.09	0.48%	18.85	19.00	33184	6281	0.20%
2025-07-16	19.00	18.91	-0.09	-0.47%	18.85	19.05	46077	8723	0.27%
2025-07-15	19.26	19.00	-0.34	-1.76%	18.93	19.46	71133	13594	0.42%
2025-07-14	19.42	19.34	-0.06	-0.31%	19.30	19.55	45782	8877	0.27%
2025-07-11	19.29	19.40	0.11	0.57%	19.25	19.50	39476	7662	0.23%
2025-07-10	19.25	19.29	0.04	0.21%	19.21	19.40	28770	5553	0.17%
2025-07-09	19.23	19.25	-0.03	-0.16%	19.22	19.32	22562	4348	0.13%
2025-07-08	19.22	19.28	0.06	0.31%	19.16	19.30	34812	6700	0.20%
2025-07-07	19.17	19.22	0.06	0.31%	19.03	19.29	27578	5283	0.16%
2025-07-04	19.24	19.16	-0.09	-0.47%	19.14	19.30	20783	3992	0.12%
2025-07-03	19.19	19.25	0.04	0.21%	19.11	19.25	25123	4823	0.15%
2025-07-02	19.10	19.21	0.13	0.68%	19.08	19.35	37257	7159	0.22%
2025-07-01	19.07	19.08	0.00	0.00%	18.90	19.13	34966	6653	0.21%
2025-06-30	19.05	19.08	0.08	0.42%	18.85	19.16	52156	9898	0.31%
2025-06-27	19.05	19.00	0.00	0.00%	18.94	19.11	31571	6008	0.19%
2025-06-26	19.17	19.00	-0.17	-0.89%	18.94	19.18	27968	5320	0.16%
2025-06-25	18.95	19.17	0.18	0.95%	18.92	19.19	39826	7587	0.23%
2025-06-24	18.74	18.99	0.34	1.82%	18.66	19.02	36373	6886	0.21%
2025-06-23	18.80	18.65	-0.20	-1.06%	18.52	18.88	41132	7676	0.24%
2025-06-20	18.97	18.85	-0.02	-0.11%	18.80	19.09	44962	8504	0.26%
2025-06-19	19.18	18.87	-0.31	-1.62%	18.85	19.27	33547	6372	0.20%
2025-06-18	19.09	19.18	0.12	0.63%	19.00	19.19	24359	4655	0.14%
2025-06-17	18.98	19.06	0.02	0.11%	18.92	19.11	26846	5108	0.16%
2025-06-16	19.10	19.04	-0.19	-0.99%	18.89	19.30	53205	10132	0.31%
2025-06-13	19.57	19.23	-0.34	-1.74%	19.18	19.58	45021	8698	0.27%
2025-06-12	19.60	19.57	-0.01	-0.05%	19.45	19.60	21007	4100	0.12%
2025-06-11	19.40	19.58	0.20	1.03%	19.35	19.70	39815	7798	0.23%
2025-06-10	19.40	19.38	0.00	0.00%	19.20	19.58	35852	6950	0.21%
2025-06-09	19.31	19.38	0.07	0.36%	19.30	19.45	28476	5514	0.17%
2025-06-06	19.31	19.31	0.07	0.36%	19.21	19.41	24808	4788	0.15%
2025-06-05	19.74	19.72	0.00	0.00%	19.66	19.80	23252	4586	0.14%
2025-06-04	19.56	19.72	0.14	0.72%	19.48	19.81	28725	5647	0.17%
2025-06-03	19.40	19.58	0.08	0.41%	19.12	19.59	39996	7760	0.24%
2025-05-30	19.80	19.50	-0.30	-1.52%	19.47	19.83	49445	9675	0.29%
2025-05-29	20.00	19.80	-0.05	-0.25%	19.74	20.08	45961	9131	0.27%
2025-05-28	19.41	19.85	0.41	2.11%	19.41	19.98	66444	13168	0.39%
2025-05-27	19.57	19.44	-0.12	-0.61%	19.37	19.64	30496	5937	0.18%
2025-05-26	19.51	19.56	0.05	0.26%	19.50	19.80	28572	5608	0.17%
2025-05-23	19.60	19.51	-0.10	-0.51%	19.51	19.80	33483	6584	0.20%
2025-05-22	19.68	19.61	-0.10	-0.51%	19.50	19.72	28224	5537	0.17%
2025-05-21	19.68	19.71	0.03	0.15%	19.64	19.75	31390	6186	0.18%
2025-05-20	19.61	19.68	0.11	0.56%	19.46	19.82	35831	7042	0.21%
2025-05-19	19.58	19.57	0.02	0.10%	19.36	19.61	28614	5572	0.17%
2025-05-16	19.52	19.55	-0.02	-0.10%	19.48	19.64	22894	4481	0.13%
2025-05-15	19.86	19.57	-0.28	-1.41%	19.47	19.87	52544	10319	0.31%
2025-05-14	20.00	19.85	0.12	0.61%	19.79	20.50	73671	14723	0.43%
2025-05-13	19.65	19.73	0.18	0.92%	19.48	20.02	76815	15134	0.45%
2025-05-12	19.69	19.55	0.05	0.26%	19.44	19.69	57150	11169	0.34%
2025-05-09	19.50	19.50	0.01	0.05%	19.36	19.58	33549	6534	0.20%
2025-05-08	19.39	19.49	0.11	0.57%	19.29	19.57	37539	7308	0.22%
2025-05-07	19.86	19.38	-0.21	-1.07%	19.32	19.91	55956	10913	0.33%
2025-05-06	19.60	19.59	0.11	0.56%	19.34	19.72	70931	13843	0.42%
2025-04-30	19.09	19.48	0.38	1.99%	19.05	19.66	82848	16089	0.49%
2025-04-29	18.96	19.10	0.16	0.84%	18.89	19.11	47521	9033	0.28%
2025-04-28	18.91	18.94	-0.12	-0.63%	18.40	18.98	80938	15205	0.48%
2025-04-25	19.00	19.06	0.14	0.74%	18.85	19.19	50575	9646	0.30%
2025-04-24	18.90	18.92	0.00	0.00%	18.79	19.14	53995	10228	0.32%