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
2025-09-16	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%
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%