伟明环保(603568)股票信息
| 股票代码 | 603568 |
| 股票名称 | 伟明环保 |
| 最新价/元 | 21.44 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -1.83 |
| 买入/元 | 21.42 |
| 卖出/元 | 21.44 |
| 昨收/元 | 21.84 |
| 今开/元 | 21.84 |
| 最高/元 | 22.10 |
| 最低/元 | 21.25 |
| 成交量/手 | 61843.34 |
| 成交额/万 | 13353.63 |
| 股净值/元 | 17.72 |
| 市净率 | 3.09 |
| 总市值/万 | 3654765.57 |
| 流通值/万 | 3641348.42 |
| 换手率/% | 0.36 |
| 入市日期 | 2015-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
伟明环保(603568)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.84 | 21.44 | -0.40 | -1.83 | 61843.34 | 13353.63 | 0.36 |
| 2024-10-10 | 21.47 | 21.84 | 0.37 | 1.72 | 105823.92 | 23192.27 | 0.62 |
| 2024-10-09 | 23.10 | 21.47 | -1.69 | -7.30 | 132193.21 | 29314.57 | 0.78 |
| 2024-10-08 | 23.93 | 23.16 | 1.41 | 6.48 | 163470.55 | 38074.83 | 0.96 |
| 2024-09-30 | 20.55 | 21.75 | 1.98 | 10.02 | 122268.49 | 26055.21 | 0.72 |
| 2024-09-27 | 19.04 | 19.77 | 0.90 | 4.77 | 44234.97 | 8620.09 | 0.26 |
| 2024-09-26 | 18.18 | 18.87 | 0.68 | 3.74 | 53163.89 | 9798.58 | 0.31 |
| 2024-09-25 | 18.57 | 18.19 | -0.23 | -1.25 | 58462.40 | 10817.09 | 0.34 |
| 2024-09-24 | 17.69 | 18.42 | 1.02 | 5.86 | 64144.41 | 11545.88 | 0.38 |
| 2024-09-23 | 17.40 | 17.40 | -0.01 | -0.06 | 26100.84 | 4558.84 | 0.15 |
| 2024-09-20 | 17.66 | 17.41 | -0.25 | -1.42 | 34882.20 | 6073.86 | 0.21 |
| 2024-09-19 | 17.80 | 17.66 | -0.04 | -0.23 | 32371.30 | 5748.36 | 0.19 |
| 2024-09-18 | 17.83 | 17.70 | -0.08 | -0.45 | 20339.80 | 3586.93 | 0.12 |
| 2024-09-13 | 18.00 | 17.78 | -0.22 | -1.22 | 16662.40 | 2985.45 | 0.10 |
| 2024-09-12 | 18.06 | 18.00 | -0.06 | -0.33 | 19842.58 | 3595.09 | 0.12 |
| 2024-09-11 | 17.80 | 18.06 | 0.14 | 0.78 | 19629.27 | 3541.46 | 0.12 |
| 2024-09-10 | 17.89 | 17.92 | 0.10 | 0.56 | 31973.92 | 5688.05 | 0.19 |
| 2024-09-09 | 18.04 | 17.82 | -0.22 | -1.22 | 28834.53 | 5173.85 | 0.17 |
| 2024-09-06 | 18.43 | 18.04 | -0.42 | -2.28 | 22716.95 | 4141.72 | 0.13 |
| 2024-09-05 | 18.62 | 18.46 | 0.11 | 0.60 | 26621.62 | 4909.15 | 0.16 |
| 2024-09-04 | 18.15 | 18.35 | 0.11 | 0.60 | 38487.45 | 7082.44 | 0.23 |
| 2024-09-03 | 18.13 | 18.24 | 0.14 | 0.77 | 28517.06 | 5162.94 | 0.17 |
| 2024-09-02 | 18.28 | 18.10 | -0.18 | -0.99 | 40512.27 | 7323.14 | 0.24 |
| 2024-08-30 | 18.15 | 18.28 | 0.13 | 0.72 | 61145.50 | 11196.91 | 0.36 |
| 2024-08-29 | 17.75 | 18.15 | 0.34 | 1.91 | 31756.64 | 5703.46 | 0.19 |
| 2024-08-28 | 18.09 | 17.81 | -0.27 | -1.49 | 30409.31 | 5452.91 | 0.18 |
| 2024-08-27 | 18.05 | 18.08 | 0.01 | 0.06 | 28612.57 | 5139.17 | 0.17 |
| 2024-08-26 | 18.31 | 18.07 | -0.25 | -1.37 | 37289.83 | 6731.79 | 0.22 |
| 2024-08-23 | 18.12 | 18.32 | 0.13 | 0.72 | 25773.55 | 4711.51 | 0.15 |
| 2024-08-22 | 18.30 | 18.19 | -0.14 | -0.76 | 31861.25 | 5766.63 | 0.19 |
| 2024-08-21 | 18.22 | 18.33 | -0.08 | -0.44 | 19423.36 | 3550.41 | 0.11 |
| 2024-08-20 | 18.84 | 18.41 | -0.44 | -2.33 | 44616.18 | 8281.33 | 0.26 |
| 2024-08-19 | 18.72 | 18.85 | 0.26 | 1.40 | 59675.52 | 11289.99 | 0.35 |
| 2024-08-16 | 18.62 | 18.59 | -0.03 | -0.16 | 31727.00 | 5875.65 | 0.19 |
| 2024-08-15 | 18.38 | 18.62 | 0.22 | 1.20 | 31937.80 | 5922.13 | 0.19 |
| 2024-08-14 | 18.80 | 18.40 | -0.45 | -2.39 | 31049.10 | 5750.09 | 0.18 |
| 2024-08-13 | 18.50 | 18.85 | 0.23 | 1.24 | 40980.20 | 7648.70 | 0.24 |
| 2024-08-12 | 18.44 | 18.62 | 0.42 | 2.31 | 36576.83 | 6797.43 | 0.22 |
| 2024-08-09 | 18.40 | 18.20 | -0.11 | -0.60 | 29995.17 | 5506.90 | 0.18 |
| 2024-08-08 | 18.25 | 18.31 | 0.21 | 1.16 | 25304.42 | 4603.32 | 0.15 |
| 2024-08-07 | 18.34 | 18.10 | -0.23 | -1.26 | 29197.96 | 5312.24 | 0.17 |
| 2024-08-06 | 18.29 | 18.33 | 0.16 | 0.88 | 29598.61 | 5408.16 | 0.17 |
| 2024-08-05 | 18.27 | 18.17 | -0.22 | -1.20 | 51448.42 | 9428.58 | 0.30 |
| 2024-08-02 | 18.54 | 18.39 | -0.15 | -0.81 | 28888.12 | 5354.10 | 0.17 |
| 2024-08-01 | 19.17 | 18.54 | -0.62 | -3.24 | 43073.82 | 8059.97 | 0.25 |
| 2024-07-31 | 18.65 | 19.16 | 0.49 | 2.63 | 34394.34 | 6524.83 | 0.20 |
| 2024-07-30 | 18.58 | 18.67 | -0.02 | -0.11 | 25405.63 | 4717.61 | 0.15 |
| 2024-07-29 | 18.99 | 18.69 | -0.24 | -1.27 | 25750.52 | 4829.60 | 0.15 |
| 2024-07-26 | 18.61 | 18.93 | 0.25 | 1.34 | 24815.23 | 4678.66 | 0.15 |
| 2024-07-25 | 18.45 | 18.68 | 0.23 | 1.25 | 34288.93 | 6398.33 | 0.20 |
| 2024-07-24 | 18.62 | 18.45 | -0.23 | -1.23 | 32208.73 | 5982.46 | 0.19 |
| 2024-07-23 | 19.14 | 18.68 | -0.55 | -2.86 | 28906.60 | 5459.94 | 0.17 |
| 2024-07-22 | 19.11 | 19.23 | 0.02 | 0.10 | 36211.93 | 7004.46 | 0.21 |
| 2024-07-19 | 19.04 | 19.21 | 0.10 | 0.52 | 42787.25 | 8219.48 | 0.25 |
| 2024-07-18 | 18.83 | 19.11 | 0.19 | 1.00 | 36412.35 | 6891.09 | 0.21 |
| 2024-07-17 | 18.94 | 18.92 | 0.04 | 0.21 | 32341.04 | 6095.45 | 0.19 |
| 2024-07-16 | 19.25 | 18.88 | -0.37 | -1.92 | 47301.00 | 8908.13 | 0.28 |
| 2024-07-15 | 19.46 | 19.25 | -0.21 | -1.08 | 27837.62 | 5358.19 | 0.16 |
| 2024-07-12 | 19.63 | 19.46 | -0.18 | -0.92 | 19147.10 | 3725.37 | 0.11 |
| 2024-07-11 | 19.67 | 19.64 | 0.17 | 0.87 | 29523.57 | 5776.51 | 0.17 |
| 2024-07-10 | 19.38 | 19.47 | -0.03 | -0.15 | 23396.70 | 4564.79 | 0.14 |
| 2024-07-09 | 19.35 | 19.50 | 0.17 | 0.88 | 39114.61 | 7556.24 | 0.23 |
| 2024-07-08 | 19.30 | 19.33 | -0.16 | -0.82 | 23725.03 | 4591.70 | 0.14 |
| 2024-07-05 | 19.50 | 19.49 | -0.06 | -0.31 | 32082.39 | 6221.56 | 0.19 |
| 2024-07-04 | 20.01 | 19.55 | -0.52 | -2.59 | 36990.60 | 7299.11 | 0.22 |
| 2024-07-03 | 20.25 | 20.07 | -0.20 | -0.99 | 25844.27 | 5221.36 | 0.15 |
| 2024-07-02 | 20.71 | 20.27 | -0.24 | -1.17 | 53748.61 | 10882.09 | 0.32 |
| 2024-07-01 | 20.58 | 20.51 | -0.07 | -0.34 | 33725.83 | 6913.39 | 0.20 |
| 2024-06-28 | 20.33 | 20.58 | 0.13 | 0.64 | 34302.60 | 7057.98 | 0.20 |
| 2024-06-27 | 20.60 | 20.45 | -0.18 | -0.87 | 32635.08 | 6681.11 | 0.19 |
| 2024-06-26 | 20.58 | 20.63 | -0.09 | -0.43 | 40681.75 | 8318.89 | 0.24 |
| 2024-06-25 | 20.64 | 20.72 | 0.02 | 0.10 | 32125.21 | 6680.55 | 0.19 |
| 2024-06-24 | 20.77 | 20.70 | -0.16 | -0.77 | 34561.80 | 7175.81 | 0.20 |
| 2024-06-21 | 21.15 | 21.11 | -0.04 | -0.19 | 28783.41 | 6099.01 | 0.17 |
| 2024-06-20 | 21.12 | 21.15 | -0.19 | -0.89 | 27359.93 | 5811.54 | 0.16 |
| 2024-06-19 | 21.42 | 21.34 | -0.16 | -0.74 | 43114.83 | 9190.57 | 0.25 |
| 2024-06-18 | 21.92 | 21.50 | -0.27 | -1.24 | 56618.27 | 12207.35 | 0.33 |
| 2024-06-17 | 22.30 | 21.77 | -0.53 | -2.38 | 62393.20 | 13740.75 | 0.37 |
| 2024-06-14 | 21.97 | 22.30 | 0.33 | 1.50 | 67559.40 | 14984.66 | 0.40 |
| 2024-06-13 | 21.88 | 21.97 | 0.08 | 0.37 | 46055.00 | 10119.33 | 0.27 |
| 2024-06-12 | 21.89 | 21.89 | 0.06 | 0.28 | 39972.40 | 8754.49 | 0.24 |
| 2024-06-11 | 21.79 | 21.83 | 0.04 | 0.18 | 58416.96 | 12656.15 | 0.34 |
| 2024-06-07 | 21.58 | 21.79 | 0.39 | 1.82 | 49239.11 | 10635.90 | 0.29 |
| 2024-06-06 | 21.83 | 21.40 | -0.23 | -1.06 | 39169.11 | 8427.95 | 0.23 |
| 2024-06-05 | 21.59 | 21.63 | -0.03 | -0.14 | 41322.22 | 9007.96 | 0.24 |
| 2024-06-04 | 21.32 | 21.66 | 0.28 | 1.31 | 46062.74 | 9943.90 | 0.27 |
| 2024-06-03 | 21.50 | 21.38 | -0.26 | -1.20 | 51146.80 | 10959.67 | 0.30 |
| 2024-05-31 | 21.64 | 21.64 | 0.04 | 0.19 | 44580.45 | 9687.92 | 0.26 |
| 2024-05-30 | 21.67 | 21.60 | 0.03 | 0.14 | 32172.09 | 6989.59 | 0.19 |
| 2024-05-29 | 21.25 | 21.57 | 0.32 | 1.51 | 42683.80 | 9171.45 | 0.25 |
| 2024-05-28 | 21.34 | 21.25 | -0.08 | -0.38 | 38463.89 | 8175.76 | 0.23 |
| 2024-05-27 | 21.17 | 21.33 | 0.31 | 1.48 | 37143.65 | 7870.36 | 0.22 |
| 2024-05-24 | 20.96 | 21.02 | 0.04 | 0.19 | 29205.00 | 6139.87 | 0.17 |
| 2024-05-23 | 21.17 | 20.98 | -0.25 | -1.18 | 33057.41 | 6936.69 | 0.20 |
| 2024-05-22 | 21.13 | 21.23 | 0.22 | 1.05 | 44483.44 | 9470.77 | 0.26 |
| 2024-05-21 | 21.23 | 21.01 | -0.24 | -1.13 | 33201.18 | 6993.28 | 0.20 |
| 2024-05-20 | 21.33 | 21.25 | -0.07 | -0.33 | 46151.60 | 9799.66 | 0.27 |
| 2024-05-17 | 21.28 | 21.32 | 0.08 | 0.38 | 41783.33 | 8874.71 | 0.25 |
| 2024-05-16 | 21.64 | 21.24 | -0.36 | -1.67 | 51906.56 | 11115.07 | 0.31 |
| 2024-05-15 | 21.89 | 21.60 | -0.31 | -1.42 | 38075.96 | 8302.47 | 0.22 |
日K线
周K线
月K线
