伟明环保

603568
🏛️ 中国 →
19.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 18.99 18.99 18.88 18.88 243.5K
09:35 18.88 18.93 18.88 18.91 176.3K
09:40 18.91 18.93 18.89 18.93 96.6K
09:45 18.93 18.99 18.92 18.95 108.0K
09:50 18.93 19.02 18.93 19.02 208.3K
09:55 19.02 19.02 18.96 18.96 148.0K
10:00 18.97 19.00 18.96 19.00 157.4K
10:05 19.00 19.03 18.97 18.97 188.7K
10:10 18.97 19.00 18.94 18.99 204.0K
10:15 18.97 18.99 18.88 18.88 276.0K
10:20 18.90 18.95 18.89 18.89 94.2K
10:25 18.92 18.93 18.88 18.90 87.3K
10:30 18.89 18.91 18.83 18.87 233.2K
10:35 18.88 18.89 18.82 18.82 130.8K
10:40 18.83 18.88 18.80 18.85 203.4K
10:45 18.85 18.88 18.84 18.85 75.6K
10:50 18.84 18.86 18.82 18.85 81.1K
10:55 18.84 18.85 18.82 18.84 42.7K
11:00 18.85 18.87 18.83 18.86 45.0K
11:05 18.87 18.88 18.80 18.82 163.6K
11:10 18.86 18.87 18.80 18.80 92.4K
11:15 18.80 18.87 18.80 18.87 109.9K
11:20 18.84 18.87 18.80 18.81 160.4K
11:25 18.81 18.81 18.77 18.79 209.0K
13:00 18.79 18.81 18.73 18.73 131.3K
13:05 18.73 18.73 18.70 18.73 90.4K
13:10 18.72 18.77 18.71 18.74 95.1K
13:15 18.75 18.78 18.72 18.77 99.5K
13:20 18.77 18.80 18.76 18.78 53.5K
13:25 18.79 18.84 18.77 18.81 35.8K
13:30 18.80 18.83 18.80 18.82 90.4K
13:35 18.81 18.81 18.78 18.79 41.9K
13:40 18.78 18.79 18.77 18.77 47.3K
13:45 18.77 18.79 18.76 18.77 55.3K
13:50 18.78 18.81 18.78 18.80 68.3K
13:55 18.80 18.84 18.79 18.84 59.4K
14:00 18.83 18.86 18.81 18.83 105.2K
14:05 18.82 18.83 18.81 18.81 51.4K
14:10 18.82 18.91 18.80 18.91 136.2K
14:15 18.92 18.97 18.92 18.96 109.7K
14:20 18.97 19.08 18.97 19.04 271.8K
14:25 19.04 19.08 19.03 19.08 133.7K
14:30 19.08 19.09 19.03 19.06 101.2K
14:35 19.06 19.08 19.03 19.04 155.6K
14:40 19.04 19.07 19.03 19.06 103.3K
14:45 19.06 19.08 19.04 19.08 100.8K
14:50 19.07 19.08 19.05 19.07 162.6K
14:55 19.06 19.07 19.06 19.07 64.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.32 19.78 19.16 19.78 8.2M
2025-09-26 19.23 19.38 19.10 19.31 4.0M
2025-09-25 19.16 19.36 19.08 19.23 4.8M
2025-09-24 18.98 19.20 18.95 19.15 4.1M
2025-09-23 18.99 19.09 18.70 19.08 6.1M
2025-09-22 19.21 19.22 18.88 18.99 4.5M
2025-09-19 19.00 19.22 18.93 19.20 6.5M
2025-09-18 19.45 19.50 18.93 18.98 10.0M
2025-09-17 19.59 19.63 19.43 19.48 4.5M
2025-09-16 19.89 19.93 19.47 19.58 5.2M
2025-09-15 19.90 19.98 19.70 19.81 5.2M
2025-09-12 20.13 20.19 19.87 19.90 5.0M
2025-09-11 20.03 20.10 19.89 20.08 6.9M
2025-09-10 19.91 20.20 19.85 20.03 8.7M
2025-09-09 20.01 20.24 19.80 19.93 9.2M
2025-09-08 19.23 20.06 19.12 20.01 15.5M
2025-09-05 19.00 19.29 19.00 19.20 5.9M
2025-09-04 19.10 19.19 18.93 19.09 5.3M
2025-09-03 19.24 19.26 18.92 19.13 6.0M
2025-09-02 19.32 19.41 19.08 19.23 5.5M
2025-09-01 19.26 19.42 19.20 19.35 6.4M
2025-08-29 19.19 19.38 19.08 19.27 7.1M
2025-08-28 19.23 19.35 18.81 19.17 10.2M
2025-08-27 19.72 19.94 19.23 19.23 17.2M
2025-08-26 19.40 20.43 19.37 19.95 17.4M
2025-08-25 19.41 19.48 19.13 19.34 12.2M
2025-08-22 19.36 19.42 19.25 19.42 6.3M
2025-08-21 19.25 19.45 19.22 19.37 7.6M
2025-08-20 19.12 19.24 19.03 19.24 5.0M
2025-08-19 19.11 19.17 19.03 19.14 5.5M
2025-08-18 19.00 19.30 18.96 19.11 8.7M
2025-08-15 18.91 19.04 18.81 18.99 5.7M
2025-08-14 19.08 19.11 18.87 18.90 5.5M
2025-08-13 19.17 19.19 19.04 19.08 4.8M
2025-08-12 19.20 19.21 19.08 19.11 3.3M
2025-08-11 19.10 19.21 18.90 19.18 4.3M
2025-08-08 19.09 19.15 19.03 19.08 3.1M
2025-08-07 19.20 19.26 19.06 19.12 3.7M
2025-08-06 19.22 19.23 19.12 19.20 2.4M
2025-08-05 19.26 19.27 19.15 19.21 2.1M
2025-08-04 19.11 19.24 19.06 19.21 2.7M
2025-08-01 19.06 19.21 19.02 19.14 3.6M
2025-07-31 19.45 19.46 18.92 19.04 7.0M
2025-07-30 19.49 19.58 19.33 19.43 4.8M
2025-07-29 19.49 19.57 19.32 19.47 3.5M
2025-07-28 19.50 19.75 19.40 19.55 4.6M
2025-07-25 19.68 19.72 19.40 19.48 4.9M
2025-07-24 19.39 19.64 19.35 19.59 7.8M
2025-07-23 19.28 19.50 19.15 19.39 7.8M
2025-07-22 19.26 19.26 18.96 19.22 6.8M
2025-07-21 19.16 19.52 19.10 19.17 7.4M
2025-07-18 19.01 19.09 18.97 19.04 3.8M
2025-07-17 18.89 19.00 18.85 19.00 3.3M
2025-07-16 19.00 19.05 18.85 18.91 4.6M
2025-07-15 19.26 19.46 18.93 19.00 7.1M
2025-07-14 19.42 19.55 19.30 19.34 4.6M
2025-07-11 19.29 19.50 19.25 19.40 3.9M
2025-07-10 19.25 19.40 19.21 19.29 2.9M
2025-07-09 19.23 19.32 19.22 19.25 2.3M
2025-07-08 19.22 19.30 19.16 19.28 3.5M
2025-07-07 19.17 19.29 19.03 19.22 2.8M
2025-07-04 19.24 19.30 19.14 19.16 2.1M
2025-07-03 19.19 19.25 19.11 19.25 2.5M
2025-07-02 19.10 19.35 19.08 19.21 3.7M
2025-07-01 19.07 19.13 18.90 19.08 3.5M
2025-06-30 19.05 19.16 18.85 19.08 5.2M
2025-06-27 19.05 19.11 18.94 19.00 3.2M
2025-06-26 19.17 19.18 18.94 19.00 2.8M
2025-06-25 18.95 19.19 18.92 19.17 4.0M
2025-06-24 18.74 19.02 18.66 18.99 3.6M
2025-06-23 18.80 18.88 18.52 18.65 4.1M
2025-06-20 18.97 19.09 18.80 18.85 4.5M
2025-06-19 19.18 19.27 18.85 18.87 3.4M
2025-06-18 19.09 19.19 19.00 19.18 2.4M
2025-06-17 18.98 19.11 18.92 19.06 2.7M
2025-06-16 19.10 19.30 18.89 19.04 5.3M
2025-06-13 19.57 19.58 19.18 19.23 4.5M
2025-06-12 19.60 19.60 19.45 19.57 2.1M
2025-06-11 19.40 19.70 19.35 19.58 4.0M
2025-06-10 19.40 19.58 19.20 19.38 3.6M
2025-06-09 19.31 19.45 19.30 19.38 2.8M
2025-06-06 19.31 19.41 19.21 19.31 2.5M
2025-06-05 19.74 19.80 19.66 19.72 2.3M
2025-06-04 19.56 19.81 19.48 19.72 2.9M
2025-06-03 19.40 19.59 19.12 19.58 4.0M
2025-05-30 19.80 19.83 19.47 19.50 4.9M
2025-05-29 20.00 20.08 19.74 19.80 4.6M
2025-05-28 19.41 19.98 19.41 19.85 6.6M
2025-05-27 19.57 19.64 19.37 19.44 3.0M
2025-05-26 19.51 19.80 19.50 19.56 2.9M
2025-05-23 19.60 19.80 19.51 19.51 3.3M
2025-05-22 19.68 19.72 19.50 19.61 2.8M
2025-05-21 19.68 19.75 19.64 19.71 3.1M
2025-05-20 19.61 19.82 19.46 19.68 3.6M
2025-05-19 19.58 19.61 19.36 19.57 2.9M
2025-05-16 19.52 19.64 19.48 19.55 2.3M
2025-05-15 19.86 19.87 19.47 19.57 5.3M
2025-05-14 20.00 20.50 19.79 19.85 7.4M
2025-05-13 19.65 20.02 19.48 19.73 7.7M
2025-05-12 19.69 19.69 19.44 19.55 5.7M
2025-05-09 19.50 19.58 19.36 19.50 3.4M
2025-05-08 19.39 19.57 19.29 19.49 3.8M
2025-05-07 19.86 19.91 19.32 19.38 5.6M
2025-05-06 19.60 19.72 19.34 19.59 7.1M
2025-04-30 19.09 19.66 19.05 19.48 8.3M
2025-04-29 18.96 19.11 18.89 19.10 4.8M
2025-04-28 18.91 18.98 18.40 18.94 8.1M
2025-04-25 19.00 19.19 18.85 19.06 5.1M
2025-04-24 18.90 19.14 18.79 18.92 5.4M
2025-04-23 18.84 18.98 18.74 18.92 5.4M
2025-04-22 19.01 19.05 18.73 18.76 10.0M
2025-04-21 19.66 19.69 19.06 19.08 12.7M
2025-04-18 19.22 19.65 19.10 19.58 4.4M
2025-04-17 19.22 19.45 19.22 19.24 3.4M
2025-04-16 19.36 19.69 19.17 19.42 3.9M
2025-04-15 19.43 19.78 19.25 19.69 4.7M
2025-04-14 19.69 20.04 19.41 19.43 6.0M
2025-04-11 19.43 19.70 19.35 19.52 4.8M
2025-04-10 19.15 19.78 19.00 19.54 7.9M
2025-04-09 18.80 18.91 18.20 18.84 8.4M
2025-04-08 18.31 18.99 18.31 18.80 11.7M
2025-04-07 19.18 19.75 18.59 18.59 13.8M
2025-04-03 21.14 21.29 20.65 20.65 8.0M
2025-04-02 21.42 21.57 21.20 21.32 4.1M
2025-04-01 21.36 21.50 21.23 21.42 5.4M
2025-03-31 21.40 21.42 21.02 21.31 6.9M
2025-03-28 21.58 22.00 21.18 21.32 8.0M
2025-03-27 21.27 21.37 21.07 21.25 5.3M
2025-03-26 21.36 21.39 21.06 21.20 5.3M
2025-03-25 21.45 21.50 21.07 21.25 5.8M
2025-03-24 21.66 21.90 21.15 21.38 8.4M
2025-03-21 21.85 22.03 21.35 21.61 7.7M
2025-03-20 22.30 22.50 21.74 21.83 10.1M
2025-03-19 22.71 22.76 22.10 22.30 10.2M
2025-03-18 22.72 23.15 22.46 22.72 20.8M
2025-03-17 20.70 22.72 20.70 22.72 26.1M
2025-03-14 20.80 20.90 20.59 20.65 7.9M
2025-03-13 20.86 21.14 20.64 20.77 9.4M
2025-03-12 20.65 21.54 20.65 20.87 16.2M
2025-03-11 19.03 20.73 18.96 20.65 21.3M
2025-03-10 19.06 19.27 18.95 19.13 5.7M
2025-03-07 19.02 19.20 18.86 19.04 4.7M
2025-03-06 18.89 19.05 18.78 19.01 5.8M
2025-03-05 18.98 18.99 18.69 18.86 4.8M
2025-03-04 19.18 19.20 18.89 18.98 6.5M
2025-03-03 19.18 19.39 19.11 19.18 4.7M
2025-02-28 19.36 19.54 19.18 19.19 6.4M
2025-02-27 19.40 19.45 19.16 19.35 5.1M
2025-02-26 19.31 19.56 19.28 19.39 5.2M
2025-02-25 19.21 19.80 19.08 19.37 6.9M
2025-02-24 19.22 19.46 19.22 19.28 6.0M
2025-02-21 19.20 19.33 19.14 19.29 4.2M
2025-02-20 19.48 19.55 19.15 19.21 5.4M
2025-02-19 19.32 19.55 19.32 19.54 3.0M
2025-02-18 19.51 19.72 19.33 19.42 3.9M
2025-02-17 19.80 19.81 19.40 19.50 6.3M
2025-02-14 19.72 19.90 19.70 19.80 3.7M
2025-02-13 20.18 20.25 19.70 19.72 6.9M
2025-02-12 20.07 20.17 20.00 20.15 2.9M
2025-02-11 20.35 20.47 20.00 20.16 3.7M
2025-02-10 20.77 20.84 20.40 20.40 5.1M
2025-02-07 20.23 20.93 20.14 20.72 5.1M
2025-02-06 19.94 20.52 19.85 20.28 5.1M
2025-02-05 20.31 20.39 19.83 19.97 4.3M
2025-01-27 20.37 20.56 20.22 20.24 3.7M
2025-01-24 20.35 20.53 20.27 20.34 3.5M
2025-01-23 20.79 20.87 20.32 20.32 3.8M
2025-01-22 20.56 20.71 20.27 20.67 2.7M
2025-01-21 20.61 20.71 20.37 20.65 3.3M
2025-01-20 20.28 20.58 20.26 20.48 3.9M
2025-01-17 19.84 20.34 19.79 20.20 3.6M
2025-01-16 19.88 20.33 19.72 19.80 5.4M
2025-01-15 19.73 19.95 19.47 19.87 5.2M
2025-01-14 19.59 19.99 19.31 19.87 5.5M
2025-01-13 19.55 19.84 19.42 19.60 4.3M
2025-01-10 19.63 19.93 19.57 19.66 3.2M
2025-01-09 19.69 19.85 19.46 19.64 4.1M
2025-01-08 19.74 19.84 19.29 19.68 4.6M
2025-01-07 20.19 20.39 19.56 19.75 6.9M
2025-01-06 20.41 20.52 20.11 20.33 5.3M
2025-01-03 20.45 21.04 20.31 20.41 5.6M
2025-01-02 21.64 21.75 20.55 20.72 7.1M