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
2026-04-30	21.26	21.47	0.26	1.23%	21.03	21.52	57391	12263	0.34%
2026-04-29	20.61	21.21	0.61	2.96%	20.48	21.56	133538	28333	0.78%
2026-04-28	20.00	20.60	-0.09	-0.43%	19.23	20.78	141351	28562	0.83%
2026-04-27	20.83	20.69	-0.14	-0.67%	20.65	21.06	83136	17279	0.49%
2026-04-24	21.27	20.83	-0.44	-2.07%	20.81	21.43	91869	19340	0.54%
2026-04-23	21.07	21.27	0.31	1.48%	20.97	21.47	105245	22404	0.62%
2026-04-22	20.80	20.96	0.16	0.77%	20.67	21.05	94175	19663	0.55%
2026-04-21	21.25	20.80	-0.47	-2.21%	20.75	21.25	129710	27100	0.76%
2026-04-20	22.31	21.27	-2.03	-8.71%	21.02	22.31	296652	63481	1.74%
2026-04-17	23.18	23.30	0.11	0.47%	22.84	23.50	110776	25666	0.65%
2026-04-16	24.58	23.19	-1.38	-5.62%	22.95	24.75	186899	44029	1.09%
2026-04-15	24.79	24.57	-0.09	-0.36%	24.55	25.15	38833	9618	0.23%
2026-04-14	24.71	24.66	0.11	0.45%	24.21	24.76	55791	13638	0.33%
2026-04-13	25.51	24.55	-1.15	-4.47%	24.54	25.87	72488	18106	0.42%
2026-04-10	25.68	25.70	0.17	0.67%	25.51	25.95	46398	11925	0.27%
2026-04-09	25.80	25.53	-0.27	-1.05%	25.50	26.22	58606	15124	0.34%
2026-04-08	25.14	25.80	1.06	4.28%	25.06	25.90	87708	22426	0.51%
2026-04-07	24.78	24.74	-0.04	-0.16%	24.53	25.25	30469	7548	0.18%
2026-04-03	24.89	24.78	-0.24	-0.96%	24.69	25.12	28105	6982	0.16%
2026-04-02	25.06	25.02	-0.15	-0.60%	24.78	25.18	43312	10807	0.25%
2026-04-01	25.50	25.17	0.08	0.32%	25.00	25.73	54618	13790	0.32%
2026-03-31	25.60	25.09	-0.76	-2.94%	24.95	26.15	63109	15959	0.37%
2026-03-30	26.25	25.85	-0.44	-1.67%	25.43	26.26	62905	16214	0.37%
2026-03-27	25.96	26.29	0.09	0.34%	25.89	26.54	49237	12912	0.29%
2026-03-26	26.77	26.20	-0.32	-1.21%	26.01	26.98	37645	9938	0.22%
2026-03-25	26.23	26.52	0.47	1.80%	26.06	26.82	55049	14588	0.32%
2026-03-24	25.85	26.05	0.47	1.84%	25.45	26.17	48815	12598	0.29%
2026-03-23	25.95	25.58	-0.58	-2.22%	25.30	26.35	64076	16480	0.38%
2026-03-20	26.26	26.16	0.09	0.35%	26.03	26.68	52570	13847	0.31%
2026-03-19	26.74	26.07	-0.78	-2.91%	26.00	26.75	73879	19461	0.43%
2026-03-18	27.11	26.85	-0.45	-1.65%	26.68	27.30	71063	19102	0.42%
2026-03-17	28.19	27.30	-0.80	-2.85%	27.26	28.28	52642	14525	0.31%
2026-03-16	28.55	28.10	-0.73	-2.53%	27.42	28.55	65554	18323	0.38%
2026-03-13	27.55	28.83	1.34	4.87%	27.27	28.91	109063	31079	0.64%
2026-03-12	27.72	27.49	-0.28	-1.01%	27.15	27.77	54684	14999	0.32%
2026-03-11	28.36	27.77	-0.49	-1.73%	27.33	28.39	64165	17780	0.38%
2026-03-10	27.70	28.26	0.58	2.10%	27.70	28.35	58738	16517	0.34%
2026-03-09	28.50	27.68	-0.97	-3.39%	26.90	28.53	81491	22444	0.48%
2026-03-06	27.98	28.65	0.67	2.39%	27.66	29.00	65507	18767	0.38%
2026-03-05	28.21	27.98	0.35	1.27%	27.67	28.60	61292	17279	0.36%
2026-03-04	27.44	27.63	0.02	0.07%	27.43	28.19	59506	16576	0.35%
2026-03-03	29.19	27.61	-1.36	-4.69%	27.42	29.37	97382	27224	0.57%
2026-03-02	27.90	28.97	0.81	2.88%	27.68	29.17	83182	23672	0.49%
2026-02-27	27.98	28.16	0.19	0.68%	27.93	28.42	45877	12920	0.27%
2026-02-26	28.27	27.97	-0.29	-1.03%	27.76	28.35	57875	16208	0.34%
2026-02-25	28.37	28.26	0.06	0.21%	28.14	28.76	45800	13030	0.27%
2026-02-24	27.63	28.20	0.54	1.95%	27.44	28.44	57997	16322	0.34%
2026-02-13	27.52	27.66	-0.13	-0.47%	27.01	28.09	57586	15913	0.34%
2026-02-12	27.58	27.79	0.33	1.20%	27.49	28.21	51642	14369	0.30%
2026-02-11	26.15	27.46	1.28	4.89%	26.15	27.69	82198	22385	0.48%
2026-02-10	26.31	26.18	-0.07	-0.27%	26.01	26.45	33620	8814	0.20%
2026-02-09	26.86	26.25	-0.45	-1.69%	26.12	26.99	59912	15798	0.35%
2026-02-06	26.32	26.70	0.09	0.34%	26.11	27.24	64497	17300	0.38%
2026-02-05	26.93	26.61	-0.15	-0.56%	26.28	26.93	65245	17347	0.38%
2026-02-04	26.89	26.76	0.15	0.56%	26.34	27.10	46312	12389	0.27%
2026-02-03	26.30	26.61	0.64	2.46%	25.88	26.85	81167	21363	0.48%
2026-02-02	27.04	25.97	-1.57	-5.70%	25.92	27.49	96590	25661	0.57%
2026-01-30	28.23	27.54	-0.93	-3.27%	26.71	28.52	104938	28734	0.61%
2026-01-29	28.03	28.47	0.16	0.57%	28.03	28.80	82646	23531	0.48%
2026-01-28	27.80	28.31	0.40	1.43%	27.33	28.46	70146	19678	0.41%
2026-01-27	27.93	27.91	-0.19	-0.68%	27.46	28.30	51230	14239	0.30%
2026-01-26	28.05	28.10	0.11	0.39%	27.96	28.94	97529	27681	0.57%