伟明环保（603568）历史行情

以下为伟明环保近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.350	13.100	13.520	13.090	-0.260	-1.946%	12.51万	0.00亿	0.000%
2026-10-08	13.460	13.360	13.630	13.180	-0.060	-0.447%	9.92万	0.00亿	0.000%
2026-10-07	13.250	13.420	13.450	13.240	0.200	1.513%	381.45万	0.51亿	0.186%
2026-10-06	13.250	13.420	13.450	13.240	0.200	1.513%	381.45万	0.51亿	0.186%
2026-10-05	13.250	13.420	13.450	13.240	0.200	1.513%	381.45万	0.51亿	0.186%
2026-10-02	13.250	13.420	13.450	13.240	0.200	1.513%	381.45万	0.51亿	0.186%
2026-10-01	13.250	13.420	13.450	13.240	0.200	1.513%	381.45万	0.51亿	0.186%
2026-09-30	13.250	13.420	13.450	13.240	0.200	1.513%	3.81万	0.00亿	0.000%
2026-09-29	13.340	13.220	13.430	13.170	-0.140	-1.048%	3.84万	0.00亿	0.000%
2026-09-28	13.360	13.360	13.450	13.200	0.000	0.000%	5.28万	0.00亿	0.000%
2026-09-27	13.770	13.360	13.800	13.330	-0.410	-2.977%	686.78万	0.93亿	0.335%
2026-09-24	13.770	13.360	13.800	13.330	-0.410	-2.977%	6.87万	0.00亿	0.000%
2026-09-23	13.650	13.770	13.830	13.610	0.160	1.176%	5.96万	0.00亿	0.000%
2026-09-22	13.530	13.610	13.660	13.500	0.090	0.666%	4.23万	0.00亿	0.000%
2026-09-21	13.440	13.520	13.640	13.430	0.120	0.896%	8.46万	0.00亿	0.000%
2026-09-18	13.380	13.400	13.720	13.370	0.020	0.149%	8.30万	0.00亿	0.000%
2026-09-17	13.630	13.380	13.730	13.310	-0.300	-2.193%	6.97万	0.00亿	0.000%
2026-09-16	13.820	13.680	13.980	13.610	-0.250	-1.795%	6.06万	0.00亿	0.000%
2026-09-15	13.960	13.930	14.100	13.820	-0.050	-0.358%	3.70万	0.00亿	0.000%
2026-09-14	13.700	13.980	14.050	13.600	0.220	1.599%	5.17万	0.00亿	0.000%
2026-09-11	13.980	13.760	13.990	13.360	-0.250	-1.784%	12.93万	0.00亿	0.000%
2026-09-10	14.130	14.010	14.170	14.000	-0.200	-1.407%	5.09万	0.00亿	0.000%
2026-09-09	14.350	14.210	14.350	14.170	-0.080	-0.560%	3.70万	0.00亿	0.000%
2026-09-08	14.160	14.290	14.360	14.160	0.090	0.634%	4.88万	0.00亿	0.000%
2026-09-07	14.460	14.200	14.540	14.110	-0.230	-1.594%	9.02万	0.00亿	0.000%
2026-09-04	14.540	14.430	14.750	14.360	-0.110	-0.757%	9.43万	0.00亿	0.000%
2026-09-03	14.630	14.540	14.940	14.490	-0.160	-1.088%	9.17万	0.00亿	0.000%
2026-09-02	14.250	14.700	14.870	14.000	0.400	2.797%	17.55万	0.00亿	0.000%
2026-09-01	14.460	14.300	14.650	14.200	-0.160	-1.107%	10.68万	0.00亿	0.000%
2026-08-31	14.890	14.460	14.910	14.400	-0.400	-2.692%	18.42万	0.00亿	0.000%
2026-08-28	15.070	14.860	15.100	14.820	-0.180	-1.197%	4.76万	0.00亿	0.000%
2026-08-27	14.970	15.040	15.190	14.850	0.010	0.067%	6.67万	0.00亿	0.000%
2026-08-26	14.650	15.030	15.090	14.620	0.320	2.175%	9.70万	0.00亿	0.000%
2026-08-25	14.700	14.710	14.910	14.570	0.060	0.410%	5.69万	0.00亿	0.000%
2026-08-24	14.600	14.650	14.890	14.480	0.050	0.342%	6.30万	0.00亿	0.000%
2026-08-21	14.900	14.600	14.900	14.600	-0.300	-2.013%	6.04万	0.00亿	0.000%
2026-08-20	14.740	14.900	15.200	14.700	0.140	0.949%	10.75万	0.00亿	0.000%
2026-08-19	14.700	14.760	15.030	14.610	-0.230	-1.534%	7.98万	0.00亿	0.000%
2026-08-18	14.320	14.990	15.080	14.320	0.230	1.558%	14.78万	0.00亿	0.000%
2026-08-17	15.350	14.760	15.350	14.460	-0.850	-5.445%	17.91万	0.00亿	0.000%
2026-08-14	15.600	15.610	15.730	15.420	0.070	0.450%	4.82万	0.00亿	0.000%
2026-08-13	15.690	15.540	15.800	15.520	-0.140	-0.893%	4.70万	0.00亿	0.000%
2026-08-12	15.660	15.680	15.960	15.570	0.050	0.320%	5.83万	0.00亿	0.000%
2026-08-11	15.760	15.630	15.860	15.560	-0.120	-0.762%	5.90万	0.00亿	0.000%
2026-08-10	15.410	15.750	15.930	15.400	0.340	2.206%	8.73万	0.00亿	0.000%
2026-08-07	15.360	15.410	15.690	15.150	-0.030	-0.194%	7.51万	0.00亿	0.000%
2026-08-06	15.380	15.440	15.490	14.970	0.030	0.195%	14.86万	0.00亿	0.000%
2026-08-05	15.500	15.410	15.670	15.320	-0.180	-1.155%	7.44万	0.00亿	0.000%
2026-08-04	16.000	15.590	16.150	15.560	-0.410	-2.563%	9.81万	0.00亿	0.000%
2026-08-03	15.300	16.000	16.100	15.260	0.700	4.575%	15.25万	0.00亿	0.000%
2026-07-31	15.250	15.300	15.550	15.240	-0.100	-0.649%	7.41万	0.00亿	0.000%
2026-07-30	15.400	15.400	15.590	15.200	-0.050	-0.324%	7.15万	0.00亿	0.000%
2026-07-29	15.430	15.450	15.630	15.200	0.050	0.325%	8.08万	0.00亿	0.000%
2026-07-28	15.320	15.400	15.500	15.030	-0.020	-0.130%	7.41万	0.00亿	0.000%
2026-07-27	14.900	15.420	15.420	14.840	0.480	3.213%	9.13万	0.00亿	0.000%
2026-07-24	15.060	14.940	15.400	14.830	-0.080	-0.533%	9.81万	0.00亿	0.000%
2026-07-23	14.300	15.020	15.150	14.250	0.690	4.815%	14.36万	0.00亿	0.000%
2026-07-22	14.500	14.330	14.510	14.190	-0.260	-1.782%	12.27万	0.00亿	0.000%
2026-07-21	14.760	14.590	15.180	14.500	-0.230	-1.552%	13.19万	0.00亿	0.000%
2026-07-20	14.820	14.820	15.100	14.530	0.090	0.611%	10.58万	0.00亿	0.000%
2026-07-17	15.690	14.730	15.850	14.600	-0.980	-6.238%	19.33万	0.00亿	0.000%
2026-07-16	16.400	15.710	16.610	15.510	-0.790	-4.788%	15.36万	0.00亿	0.000%
2026-07-15	16.020	16.500	16.650	15.880	0.490	3.061%	11.82万	0.00亿	0.000%
2026-07-14	16.100	16.010	16.390	15.940	-0.200	-1.234%	7.42万	0.00亿	0.000%
2026-07-13	15.880	16.210	16.460	15.740	0.260	1.630%	11.93万	0.00亿	0.000%
2026-07-10	15.870	15.950	16.050	15.600	0.100	0.631%	7.66万	0.00亿	0.000%
2026-07-09	16.180	15.850	16.500	15.760	-0.330	-2.040%	8.87万	0.00亿	0.000%
2026-07-08	16.000	16.180	16.420	15.600	0.180	1.125%	11.64万	0.00亿	0.000%
2026-07-07	16.270	16.000	16.280	15.550	-0.270	-1.659%	13.91万	0.00亿	0.000%
2026-07-06	15.720	16.270	16.600	15.630	0.590	3.763%	16.36万	0.00亿	0.000%
2026-07-03	15.750	15.680	15.880	15.450	0.080	0.513%	6.43万	0.00亿	0.000%
2026-07-02	15.960	15.600	16.150	15.560	-0.290	-1.825%	9.17万	0.00亿	0.000%
2026-07-01	15.390	15.890	15.950	15.110	0.510	3.316%	9.82万	0.00亿	0.000%
2026-06-30	15.510	15.380	15.590	15.060	-0.260	-1.662%	9.96万	0.00亿	0.000%
2026-06-29	15.510	15.640	15.740	15.010	-0.030	-0.191%	9.67万	0.00亿	0.000%
2026-06-26	15.870	15.670	16.000	15.460	-0.190	-1.198%	6.93万	0.00亿	0.000%
2026-06-25	15.900	15.860	16.090	15.650	-0.140	-0.875%	8.44万	0.00亿	0.000%
2026-06-24	15.580	16.000	16.010	15.430	0.500	3.226%	9.13万	0.00亿	0.000%
2026-06-23	16.050	15.500	16.480	15.400	-0.640	-3.965%	11.41万	0.00亿	0.000%
2026-06-22	16.300	16.140	16.350	15.760	-0.250	-1.525%	11.16万	0.00亿	0.000%
2026-06-18	16.920	16.390	16.940	16.330	-0.560	-3.304%	9.85万	0.00亿	0.000%
2026-06-17	16.880	16.950	17.050	16.620	-0.050	-0.294%	6.51万	0.00亿	0.000%
2026-06-16	17.020	17.000	17.410	16.810	-0.020	-0.118%	10.77万	0.00亿	0.000%
2026-06-15	16.430	17.020	17.200	16.390	0.820	5.062%	14.64万	0.00亿	0.000%
2026-06-12	16.150	16.200	16.350	15.720	0.020	0.124%	10.52万	0.00亿	0.000%
2026-06-11	15.710	16.180	16.290	15.500	0.460	2.926%	11.54万	0.00亿	0.000%
2026-06-10	15.530	15.720	15.820	15.340	0.110	0.705%	7.97万	0.00亿	0.000%
2026-06-09	15.800	15.610	15.800	15.080	-0.260	-1.638%	14.16万	0.00亿	0.000%
2026-06-08	14.990	15.870	15.900	14.900	0.880	5.871%	22.84万	0.00亿	0.000%
2026-06-05	14.450	14.990	15.300	14.180	0.530	3.665%	15.04万	0.00亿	0.000%
2026-06-04	14.730	14.460	14.860	14.400	-0.310	-2.099%	8.15万	0.00亿	0.000%
2026-06-03	14.980	14.770	14.990	14.550	-0.180	-1.204%	9.16万	0.00亿	0.000%
2026-06-02	15.300	14.950	15.490	14.900	-0.400	-2.606%	12.05万	0.00亿	0.000%
2026-06-01	15.200	15.350	15.500	15.140	0.280	1.858%	7.63万	0.00亿	0.000%
2026-05-29	15.080	15.070	15.360	15.000	0.070	0.467%	7.38万	0.00亿	0.000%
2026-05-28	15.300	15.000	15.440	14.700	-0.340	-2.216%	8.57万	0.00亿	0.000%
2026-05-27	15.560	15.340	15.640	15.250	-0.210	-1.350%	6.29万	0.00亿	0.000%
2026-05-26	15.620	15.550	15.800	15.410	-0.067	-0.429%	8.45万	0.00亿	0.000%
2026-05-25	15.925	15.617	16.042	15.467	-0.300	-1.885%	9.70万	0.00亿	0.000%
2026-05-22	16.008	15.917	16.375	15.917	-0.100	-0.624%	5.47万	0.00亿	0.000%
2026-05-21	16.367	16.017	16.717	16.017	-0.308	-1.887%	5.06万	0.00亿	0.000%
2026-05-20	16.208	16.325	16.342	16.050	0.125	0.772%	4.74万	0.00亿	0.000%
2026-05-19	16.217	16.200	16.400	16.083	-0.017	-0.105%	3.61万	0.00亿	0.000%
2026-05-18	16.458	16.217	16.667	16.092	-0.350	-2.113%	5.93万	0.00亿	0.000%
2026-05-15	16.708	16.567	16.917	16.417	-0.141	-0.844%	5.18万	0.00亿	0.000%
2026-05-14	17.058	16.708	17.150	16.708	-0.350	-2.052%	4.58万	0.00亿	0.000%
2026-05-13	17.333	17.058	17.542	16.883	-0.284	-1.638%	5.47万	0.00亿	0.000%
2026-05-12	17.025	17.342	17.533	16.933	0.317	1.862%	7.13万	0.00亿	0.000%
2026-05-11	17.225	17.025	17.325	16.958	-0.208	-1.207%	5.70万	0.00亿	0.000%
2026-05-08	17.083	17.233	17.483	17.083	-0.209	-1.198%	5.40万	0.00亿	0.000%
2026-05-07	17.583	17.442	17.642	17.275	-0.191	-1.083%	7.76万	0.00亿	0.000%
2026-05-06	17.417	17.633	17.808	17.233	0.241	1.386%	9.55万	0.00亿	0.000%
2026-04-30	17.217	17.392	17.433	17.025	0.217	1.263%	5.74万	0.00亿	0.000%
2026-04-29	16.675	17.175	17.467	16.567	0.508	3.048%	13.35万	0.00亿	0.000%
2026-04-28	16.167	16.667	16.817	15.525	-0.075	-0.448%	14.14万	0.00亿	0.000%
2026-04-27	16.858	16.742	17.050	16.708	-0.116	-0.688%	8.31万	0.00亿	0.000%
2026-04-24	17.225	16.858	17.358	16.842	-0.367	-2.131%	9.19万	0.00亿	0.000%
2026-04-23	17.058	17.225	17.392	16.975	0.258	1.521%	10.52万	0.00亿	0.000%
2026-04-22	16.833	16.967	17.042	16.725	0.134	0.796%	9.42万	0.00亿	0.000%
2026-04-21	17.208	16.833	17.208	16.792	-0.392	-2.276%	12.97万	0.00亿	0.000%
2026-04-20	18.092	17.225	18.092	17.017	-1.692	-8.944%	29.67万	0.00亿	0.000%
2026-04-17	18.817	18.917	19.083	18.533	0.092	0.489%	11.08万	0.00亿	0.000%
2026-04-16	19.983	18.825	20.125	18.625	-1.150	-5.757%	18.69万	0.00亿	0.000%
2026-04-15	20.158	19.975	20.458	19.958	-0.075	-0.374%	3.88万	0.00亿	0.000%
2026-04-14	20.092	20.050	20.133	19.675	0.092	0.461%	5.58万	0.00亿	0.000%
2026-04-13	20.758	19.958	21.058	19.950	0.000	0.000%	7.25万	0.00亿	0.000%
2026-04-10	20.900	20.917	21.125	20.758	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-09	21.000	20.775	21.350	20.750	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-08	20.450	21.000	21.083	20.383	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-07	20.150	20.117	20.542	19.942	0.000	0.000%	3.05万	0.00亿	0.000%
2026-04-03	20.242	20.150	20.433	20.075	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-02	20.383	20.350	20.483	20.150	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-01	20.750	20.475	20.942	20.333	0.000	0.000%	5.46万	0.00亿	0.000%