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
2025-10-31	21.69	21.64	-0.04	-0.18%	21.48	21.78	44065	9516	0.26%
2025-10-30	22.10	21.68	-0.42	-1.90%	21.67	22.20	61871	13529	0.36%
2025-10-29	22.22	22.10	-0.08	-0.36%	21.71	22.22	38108	8381	0.22%
2025-10-28	22.30	22.18	-0.04	-0.18%	22.18	22.69	49618	11092	0.29%
2025-10-27	21.93	22.22	0.24	1.09%	21.91	22.68	82614	18476	0.49%
2025-10-24	22.02	21.98	0.02	0.09%	21.79	22.09	56099	12297	0.33%
2025-10-23	21.97	21.96	-0.09	-0.41%	21.81	22.15	42576	9338	0.25%
2025-10-22	21.71	22.05	0.22	1.01%	21.70	22.17	62172	13677	0.37%
2025-10-21	22.22	21.83	-0.56	-2.50%	21.75	22.30	102505	22541	0.60%
2025-10-20	21.70	22.39	0.79	3.66%	21.52	22.84	120813	26917	0.71%
2025-10-17	21.86	21.60	-0.23	-1.05%	21.59	22.09	79534	17307	0.47%
2025-10-16	21.89	21.83	-0.06	-0.27%	21.77	22.23	82259	18068	0.48%
2025-10-15	21.56	21.89	0.30	1.39%	21.40	22.10	103643	22601	0.61%
2025-10-14	21.40	21.59	0.44	2.08%	21.16	22.00	119741	25954	0.70%
2025-10-13	20.65	21.15	-0.07	-0.33%	20.62	21.30	93114	19591	0.55%
2025-10-10	20.48	21.22	0.74	3.61%	20.35	21.71	163447	34730	0.96%
2025-10-09	19.83	20.48	0.76	3.85%	19.83	20.55	120948	24542	0.71%
2025-09-30	19.75	19.72	-0.06	-0.30%	19.54	19.89	61381	12108	0.36%
2025-09-29	19.32	19.78	0.47	2.43%	19.16	19.78	82103	16023	0.48%
2025-09-26	19.23	19.31	0.08	0.42%	19.10	19.38	40161	7745	0.24%
2025-09-25	19.16	19.23	0.08	0.42%	19.08	19.36	48275	9292	0.28%
2025-09-24	18.98	19.15	0.07	0.37%	18.95	19.20	40502	7735	0.24%
2025-09-23	18.99	19.08	0.09	0.47%	18.70	19.09	60677	11474	0.36%
2025-09-22	19.21	18.99	-0.21	-1.09%	18.88	19.22	45093	8550	0.27%
2025-09-19	19.00	19.20	0.22	1.16%	18.93	19.22	64606	12315	0.38%
2025-09-18	19.45	18.98	-0.50	-2.57%	18.93	19.50	100023	19181	0.59%
2025-09-17	19.59	19.48	-0.10	-0.51%	19.43	19.63	44572	8697	0.26%
2025-09-16	19.89	19.58	-0.23	-1.16%	19.47	19.93	52448	10290	0.31%
2025-09-15	19.90	19.81	-0.09	-0.45%	19.70	19.98	52109	10312	0.31%
2025-09-12	20.13	19.90	-0.18	-0.90%	19.87	20.19	50127	10010	0.29%
2025-09-11	20.03	20.08	0.05	0.25%	19.89	20.10	69478	13907	0.41%
2025-09-10	19.91	20.03	0.10	0.50%	19.85	20.20	86675	17379	0.51%
2025-09-09	20.01	19.93	-0.08	-0.40%	19.80	20.24	92392	18480	0.54%
2025-09-08	19.23	20.01	0.81	4.22%	19.12	20.06	155231	30636	0.91%
2025-09-05	19.00	19.20	0.11	0.58%	19.00	19.29	58930	11303	0.35%
2025-09-04	19.10	19.09	-0.04	-0.21%	18.93	19.19	52513	10007	0.31%
2025-09-03	19.24	19.13	-0.10	-0.52%	18.92	19.26	60171	11482	0.35%
2025-09-02	19.32	19.23	-0.12	-0.62%	19.08	19.41	54948	10555	0.32%
2025-09-01	19.26	19.35	0.08	0.42%	19.20	19.42	63617	12294	0.37%
2025-08-29	19.19	19.27	0.10	0.52%	19.08	19.38	70605	13596	0.41%
2025-08-28	19.23	19.17	-0.06	-0.31%	18.81	19.35	102036	19467	0.60%
2025-08-27	19.72	19.23	-0.72	-3.61%	19.23	19.94	172233	33764	1.01%
2025-08-26	19.40	19.95	0.61	3.15%	19.37	20.43	173626	34615	1.02%
2025-08-25	19.41	19.34	-0.08	-0.41%	19.13	19.48	121608	23461	0.71%
2025-08-22	19.36	19.42	0.05	0.26%	19.25	19.42	63024	12185	0.37%
2025-08-21	19.25	19.37	0.13	0.68%	19.22	19.45	76378	14771	0.45%
2025-08-20	19.12	19.24	0.10	0.52%	19.03	19.24	49891	9544	0.29%
2025-08-19	19.11	19.14	0.03	0.16%	19.03	19.17	54799	10471	0.32%
2025-08-18	19.00	19.11	0.12	0.63%	18.96	19.30	87061	16624	0.51%
2025-08-15	18.91	18.99	0.09	0.48%	18.81	19.04	57274	10845	0.34%
2025-08-14	19.08	18.90	-0.18	-0.94%	18.87	19.11	55313	10503	0.33%
2025-08-13	19.17	19.08	-0.03	-0.16%	19.04	19.19	47546	9085	0.28%
2025-08-12	19.20	19.11	-0.07	-0.36%	19.08	19.21	32671	6251	0.19%
2025-08-11	19.10	19.18	0.10	0.52%	18.90	19.21	42704	8161	0.25%
2025-08-08	19.09	19.08	-0.04	-0.21%	19.03	19.15	30965	5908	0.18%
2025-08-07	19.20	19.12	-0.08	-0.42%	19.06	19.26	36939	7068	0.22%
2025-08-06	19.22	19.20	-0.01	-0.05%	19.12	19.23	24482	4694	0.14%
2025-08-05	19.26	19.21	0.00	0.00%	19.15	19.27	20562	3947	0.12%
2025-08-04	19.11	19.21	0.07	0.37%	19.06	19.24	26826	5146	0.16%
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%