伟明环保

sh603568 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.23

涨跌幅

+0.38%

成交量

5,173,200 股

成交额

68,266,304 元

换手率

0.25%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.18	13.23	13.26	13.13	+0.38%	5,173,200	68,266,304	0.25
2026-10-13	13.40	13.18	13.40	13.16	-1.79%	6,868,100	91,002,560	0.34
2026-10-12	13.11	13.42	13.45	13.10	+2.44%	10,527,500	140,687,712	0.51
2026-10-09	13.35	13.10	13.52	13.09	-1.95%	12,510,400	165,245,520	0.61
2026-10-08	13.46	13.36	13.63	13.18	-0.45%	9,919,100	132,808,976	0.48
2026-09-30	13.25	13.42	13.45	13.24	+1.51%	3,814,400	50,927,688	0.19
2026-09-29	13.34	13.22	13.43	13.17	-1.05%	3,844,400	50,915,288	0.19
2026-09-28	13.36	13.36	13.45	13.20	+0.00%	5,276,400	70,188,184	0.26
2026-09-24	13.77	13.36	13.80	13.33	-2.98%	6,867,700	92,612,720	0.34
2026-09-23	13.65	13.77	13.83	13.61	+1.18%	5,955,800	81,852,880	0.29
2026-09-22	13.53	13.61	13.66	13.50	+0.67%	4,227,600	57,361,956	0.21
2026-09-21	13.44	13.52	13.64	13.43	+0.90%	8,457,400	114,240,312	0.41
2026-09-18	13.38	13.40	13.72	13.37	+0.15%	8,296,000	111,952,496	0.41
2026-09-17	13.63	13.38	13.73	13.31	-2.19%	6,965,100	93,723,824	0.34
2026-09-16	13.82	13.68	13.98	13.61	-1.79%	6,059,800	83,263,992	0.30
2026-09-15	13.96	13.93	14.10	13.82	-0.36%	3,700,900	51,678,204	0.18
2026-09-14	13.70	13.98	14.05	13.60	+1.60%	5,167,000	71,943,864	0.25
2026-09-11	13.98	13.76	13.99	13.36	-1.78%	12,929,200	176,345,792	0.63
2026-09-10	14.13	14.01	14.17	14.00	-1.41%	5,088,300	71,501,712	0.25
2026-09-09	14.35	14.21	14.35	14.17	-0.56%	3,704,500	52,797,924	0.18
2026-09-08	14.16	14.29	14.36	14.16	+0.63%	4,883,000	69,773,440	0.24
2026-09-07	14.46	14.20	14.54	14.11	-1.59%	9,016,300	128,675,256	0.44
2026-09-04	14.54	14.43	14.75	14.36	-0.76%	9,427,700	137,401,936	0.46
2026-09-03	14.63	14.54	14.94	14.49	-1.09%	9,171,100	134,247,152	0.45
2026-09-02	14.25	14.70	14.87	14.00	+2.80%	17,550,700	253,209,584	0.86
2026-09-01	14.46	14.30	14.65	14.20	-1.11%	10,676,400	154,087,584	0.52
2026-08-31	14.89	14.46	14.91	14.40	-2.69%	18,417,100	267,901,328	0.90
2026-08-28	15.07	14.86	15.10	14.82	-1.20%	4,763,400	70,978,592	0.23
2026-08-27	14.97	15.04	15.19	14.85	+0.07%	6,670,500	100,287,648	0.33
2026-08-26	14.65	15.03	15.09	14.62	+2.18%	9,704,100	145,131,888	0.47

需要全历史数据与程序化访问？查看伟明环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603568 获取全部历史日线。