Zhejiang Weiming Environment Protection Co Ltd (603568)

603568
🏛️ 중국 →
19.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 28.02 28.59 27.76 28.10 5.3M
2021-12-30 27.80 28.12 27.55 28.09 8.4M
2021-12-29 27.77 28.73 27.46 28.08 8.2M
2021-12-28 28.12 28.20 27.31 27.65 6.6M
2021-12-27 28.15 28.99 27.27 27.71 9.3M
2021-12-24 28.49 28.72 27.69 28.05 6.6M
2021-12-23 28.37 28.75 28.07 28.69 5.2M
2021-12-22 28.47 28.85 28.00 28.39 4.7M
2021-12-21 28.76 28.92 28.21 28.62 6.4M
2021-12-20 28.73 29.16 27.78 29.09 14.2M
2021-12-17 28.92 29.08 28.13 28.75 9.1M
2021-12-16 27.39 29.01 27.31 28.76 12.3M
2021-12-15 28.25 28.41 27.21 27.57 10.9M
2021-12-14 27.92 29.23 27.59 28.23 18.6M
2021-12-13 25.75 27.95 25.75 27.95 16.0M
2021-12-10 24.68 25.95 24.68 25.42 12.7M
2021-12-09 25.05 25.05 24.43 24.81 9.5M
2021-12-08 25.25 25.41 24.94 25.11 8.7M
2021-12-07 25.57 25.99 24.98 25.71 7.8M
2021-12-06 26.39 26.64 25.75 25.75 6.3M
2021-12-03 26.08 26.66 25.54 26.48 5.9M
2021-12-02 25.70 26.25 25.65 26.05 6.8M
2021-12-01 27.64 27.64 25.64 25.80 10.3M
2021-11-30 27.64 27.81 26.75 27.81 16.0M
2021-11-29 27.69 28.07 26.70 27.65 11.6M
2021-11-26 25.29 27.85 25.12 27.85 16.7M
2021-11-25 25.00 25.45 24.26 25.32 11.6M
2021-11-24 24.24 25.59 24.08 25.31 14.0M
2021-11-23 22.77 24.52 22.77 24.35 15.8M
2021-11-22 22.68 23.00 22.43 22.57 4.4M
2021-11-19 22.42 22.87 22.31 22.62 3.0M
2021-11-18 22.37 22.71 22.04 22.43 3.8M
2021-11-17 21.82 22.43 21.80 22.24 5.1M
2021-11-16 22.62 22.81 22.31 22.31 3.2M
2021-11-15 21.92 22.72 21.85 22.68 5.1M
2021-11-12 21.83 22.25 21.72 22.14 2.9M
2021-11-11 22.10 22.42 21.71 21.83 3.6M
2021-11-10 21.53 22.21 21.53 22.09 7.4M
2021-11-09 21.37 21.81 21.37 21.46 2.8M
2021-11-08 20.84 21.81 20.84 21.37 3.6M
2021-11-05 20.72 20.96 20.65 20.66 1.7M
2021-11-04 20.53 20.92 20.53 20.81 1.9M
2021-11-03 20.15 20.67 20.01 20.50 3.1M
2021-11-02 20.62 20.71 20.08 20.15 4.0M
2021-11-01 21.15 21.15 20.54 20.59 3.6M
2021-10-29 20.54 21.14 20.23 21.11 5.0M
2021-10-28 21.59 21.60 20.23 20.77 6.8M
2021-10-27 21.82 21.92 21.50 21.91 2.9M
2021-10-26 21.55 22.19 21.55 21.66 3.3M
2021-10-25 21.35 21.79 21.35 21.48 2.8M
2021-10-22 21.60 21.85 21.40 21.44 2.0M
2021-10-21 21.79 22.04 21.54 21.69 2.4M
2021-10-20 21.63 21.92 21.39 21.91 4.2M
2021-10-19 20.75 21.58 20.48 21.55 3.6M
2021-10-18 21.12 21.42 20.62 20.96 3.2M
2021-10-15 20.65 21.18 20.50 21.12 3.4M
2021-10-14 20.37 20.99 20.34 20.65 2.5M
2021-10-13 20.80 20.89 20.06 20.37 3.9M
2021-10-12 20.89 20.92 20.54 20.77 3.1M
2021-10-11 21.42 21.43 20.53 20.81 3.9M
2021-10-08 21.39 21.73 21.06 21.23 2.7M
2021-09-30 21.51 21.69 20.92 21.23 3.5M
2021-09-29 21.49 21.76 21.12 21.29 3.4M
2021-09-28 21.77 21.97 21.44 21.68 6.2M
2021-09-27 22.00 22.69 22.00 22.28 7.5M
2021-09-24 22.12 22.90 22.08 22.24 5.1M
2021-09-23 21.54 23.22 21.43 22.31 8.2M
2021-09-22 20.95 21.45 20.79 21.40 2.7M
2021-09-17 20.70 21.12 20.10 21.00 4.4M
2021-09-16 21.27 21.58 20.73 20.77 6.1M
2021-09-15 21.81 21.85 20.70 21.27 6.9M
2021-09-14 21.99 22.22 21.65 21.99 4.6M
2021-09-13 22.22 22.41 21.77 21.99 3.6M
2021-09-10 21.85 22.32 21.56 22.14 5.4M
2021-09-09 22.35 22.42 21.92 22.05 4.9M
2021-09-08 22.63 22.81 22.08 22.62 5.0M
2021-09-07 22.42 22.63 22.15 22.63 4.9M
2021-09-06 23.07 23.35 22.15 22.52 5.9M
2021-09-03 22.92 23.47 22.51 23.00 5.4M
2021-09-02 23.07 24.00 22.79 22.99 11.1M
2021-09-01 21.83 22.93 21.77 22.75 8.8M
2021-08-31 22.09 23.15 21.91 21.92 9.1M
2021-08-30 21.35 22.14 21.23 22.00 7.7M
2021-08-27 21.63 21.99 21.10 21.16 4.8M
2021-08-26 21.38 21.86 21.19 21.69 7.4M
2021-08-25 21.31 21.62 21.03 21.51 4.1M
2021-08-24 22.02 22.02 21.22 21.58 5.8M
2021-08-23 20.77 21.81 20.77 21.80 13.1M
2021-08-20 21.29 21.29 20.00 20.35 5.0M
2021-08-19 20.78 21.29 20.70 21.29 3.3M
2021-08-18 21.56 21.66 20.70 20.91 4.1M
2021-08-17 20.91 22.05 20.83 21.50 7.6M
2021-08-16 20.66 21.23 20.42 21.05 4.1M
2021-08-13 20.62 20.74 20.25 20.66 3.4M
2021-08-12 21.24 21.38 20.21 20.65 4.4M
2021-08-11 21.37 21.54 21.04 21.43 4.5M
2021-08-10 20.35 21.55 20.31 21.39 7.7M
2021-08-09 20.68 20.81 20.05 20.30 6.6M
2021-08-06 20.88 20.89 20.39 20.68 3.6M
2021-08-05 20.81 21.05 20.43 20.89 3.5M
2021-08-04 20.99 21.00 20.31 20.89 5.2M
2021-08-03 20.90 20.92 20.44 20.79 4.6M
2021-08-02 21.40 21.71 20.54 20.99 8.4M
2021-07-30 21.39 21.53 20.83 21.39 7.4M
2021-07-29 19.64 21.42 19.64 21.31 9.2M
2021-07-28 20.69 20.69 19.46 20.13 10.0M
2021-07-27 19.56 20.99 19.35 20.83 11.4M
2021-07-26 19.38 19.65 19.25 19.52 4.3M
2021-07-23 19.91 20.02 19.19 19.38 4.9M
2021-07-22 20.05 20.23 19.63 20.03 3.5M
2021-07-21 19.62 20.11 19.46 20.05 5.1M
2021-07-20 19.76 19.76 19.17 19.55 4.8M
2021-07-19 19.90 20.00 19.59 19.78 4.0M
2021-07-16 20.17 21.00 19.85 19.91 7.5M
2021-07-15 19.69 20.43 19.21 20.19 9.6M
2021-07-14 19.97 20.45 19.54 19.75 6.9M
2021-07-13 19.74 19.85 19.39 19.77 7.6M
2021-07-12 19.37 19.79 19.31 19.59 10.6M
2021-07-09 19.23 19.38 18.82 19.19 7.4M
2021-07-08 19.06 19.46 18.87 19.35 12.5M
2021-07-07 17.43 19.22 17.40 18.97 16.5M
2021-07-06 17.43 17.83 17.22 17.52 4.6M
2021-07-05 18.02 18.08 17.35 17.49 6.5M
2021-07-02 18.16 18.29 17.70 17.99 6.8M
2021-07-01 17.70 18.44 17.65 18.33 9.2M
2021-06-30 18.05 18.10 17.53 17.56 10.0M
2021-06-29 16.96 18.16 16.92 18.13 15.1M
2021-06-28 17.06 17.11 16.83 16.90 4.8M
2021-06-25 17.11 17.14 16.82 17.08 4.4M
2021-06-24 16.86 17.15 16.79 17.05 4.1M
2021-06-23 17.02 17.12 16.78 16.92 3.4M
2021-06-22 16.84 17.12 16.69 17.02 3.5M
2021-06-21 16.89 17.14 16.62 16.77 3.8M
2021-06-18 16.85 17.12 16.79 16.88 2.7M
2021-06-17 17.07 17.29 16.76 16.85 4.4M
2021-06-16 16.79 17.28 16.66 17.17 5.3M
2021-06-15 16.95 17.15 16.66 16.72 6.3M
2021-06-11 17.66 18.08 17.18 17.19 7.2M
2021-06-10 17.31 17.61 17.22 17.54 4.6M
2021-06-09 17.35 17.42 17.14 17.32 3.7M
2021-06-08 17.60 17.61 17.23 17.42 4.0M
2021-06-07 17.31 17.68 17.29 17.55 3.3M
2021-06-04 17.70 17.71 17.35 17.44 4.1M
2021-06-03 17.64 17.85 17.49 17.52 3.8M
2021-06-02 17.83 17.99 17.46 17.69 5.1M
2021-06-01 17.69 17.85 17.31 17.81 6.8M
2021-05-31 18.02 18.12 17.75 17.84 3.9M
2021-05-28 18.08 18.16 17.86 18.10 4.4M
2021-05-27 18.09 18.17 17.88 18.04 3.8M
2021-05-26 18.45 18.46 17.85 18.03 5.6M
2021-05-25 18.45 18.62 18.17 18.38 4.1M
2021-05-24 18.34 18.77 18.25 18.39 5.3M
2021-05-21 18.53 18.69 18.23 18.34 5.1M
2021-05-20 18.53 18.63 18.16 18.52 5.3M
2021-05-19 18.46 18.68 18.39 18.58 5.4M
2021-05-18 18.46 18.49 18.08 18.40 5.3M
2021-05-17 18.04 18.52 17.65 18.30 9.3M
2021-05-14 17.31 18.14 17.12 18.10 12.4M
2021-05-13 16.53 17.15 16.45 17.08 6.8M
2021-05-12 17.36 17.36 16.25 16.47 9.6M
2021-05-11 17.07 17.33 16.86 17.12 3.6M
2021-05-10 17.31 17.44 16.84 17.09 5.0M
2021-05-07 17.36 17.72 17.09 17.27 7.0M
2021-05-06 17.78 18.09 17.31 17.36 7.6M
2021-04-30 17.85 18.04 17.65 17.91 5.0M
2021-04-29 17.92 18.26 17.75 17.80 5.3M
2021-04-28 17.69 18.33 17.52 18.14 8.7M
2021-04-27 17.65 17.82 17.46 17.61 7.3M
2021-04-26 17.70 18.08 17.52 17.69 8.0M
2021-04-23 18.22 18.22 17.59 17.79 10.9M
2021-04-22 18.15 18.39 17.81 18.19 8.7M
2021-04-21 17.95 18.14 17.78 17.92 7.3M
2021-04-20 17.82 18.08 17.65 17.78 11.3M
2021-04-19 17.58 18.32 17.56 18.05 15.1M
2021-04-16 16.65 17.84 16.59 17.69 14.8M
2021-04-15 16.80 17.02 16.57 16.59 5.2M
2021-04-14 16.49 16.92 16.32 16.85 5.7M
2021-04-13 16.22 16.65 16.16 16.49 4.9M
2021-04-12 16.38 16.46 16.10 16.22 5.5M
2021-04-09 16.39 16.50 16.11 16.37 6.0M
2021-04-08 16.53 16.69 16.04 16.39 8.0M
2021-04-07 16.99 17.19 16.63 16.69 8.0M
2021-04-06 16.49 17.13 16.49 16.96 8.8M
2021-04-02 16.96 17.15 16.41 16.49 9.7M
2021-04-01 16.91 17.06 16.83 16.92 6.2M
2021-03-31 16.62 17.04 16.58 16.91 8.1M
2021-03-30 16.99 17.00 16.60 16.67 8.3M
2021-03-29 16.85 17.18 16.75 17.08 11.9M
2021-03-26 16.60 17.19 16.54 17.05 12.2M
2021-03-25 17.02 17.02 16.23 16.62 12.0M
2021-03-24 16.47 17.39 16.29 17.05 14.9M
2021-03-23 17.37 17.52 16.45 16.56 16.1M
2021-03-22 16.48 17.62 16.48 17.60 19.0M
2021-03-19 16.28 16.86 16.04 16.51 9.8M
2021-03-18 16.47 16.62 16.18 16.28 8.3M
2021-03-17 17.00 17.01 16.39 16.47 10.0M
2021-03-16 16.84 17.14 16.62 17.04 11.8M
2021-03-15 16.45 17.46 16.04 16.85 20.1M
2021-03-12 15.38 16.78 15.08 16.48 15.7M
2021-03-11 15.17 15.69 15.09 15.39 8.3M
2021-03-10 15.39 15.39 14.92 15.09 7.3M
2021-03-09 16.01 16.20 15.03 15.10 14.2M
2021-03-08 16.20 16.54 15.97 16.15 10.2M
2021-03-05 16.39 16.60 16.05 16.19 9.2M
2021-03-04 16.37 16.99 16.18 16.44 10.9M
2021-03-03 16.69 16.69 16.18 16.54 12.2M
2021-03-02 16.32 16.92 16.24 16.72 20.0M
2021-03-01 15.92 16.68 15.92 16.22 16.1M
2021-02-26 15.47 16.03 15.38 15.87 10.6M
2021-02-25 15.92 16.24 15.65 15.85 7.6M
2021-02-24 15.99 16.15 15.61 15.92 9.8M
2021-02-23 16.10 16.29 15.54 15.88 13.8M
2021-02-22 15.29 16.43 15.29 16.09 18.6M
2021-02-19 14.83 15.39 14.80 15.25 12.0M
2021-02-18 14.39 14.87 14.39 14.78 11.2M
2021-02-10 14.25 14.38 14.04 14.29 8.9M
2021-02-09 14.28 14.49 14.12 14.43 10.0M
2021-02-08 14.35 14.60 13.95 14.36 10.8M
2021-02-05 13.82 14.56 13.75 14.35 19.5M
2021-02-04 12.95 13.73 12.65 13.58 13.4M
2021-02-03 13.33 13.39 12.92 12.93 8.1M
2021-02-02 13.54 13.82 13.29 13.34 7.0M
2021-02-01 13.21 13.79 13.08 13.63 7.6M
2021-01-29 13.62 13.72 13.23 13.35 5.2M
2021-01-28 13.67 13.73 13.47 13.57 3.5M
2021-01-27 13.53 13.85 13.43 13.67 4.9M
2021-01-26 13.37 13.58 13.16 13.54 6.2M
2021-01-25 13.92 13.99 13.23 13.39 10.6M
2021-01-22 14.20 14.20 13.86 13.91 9.2M
2021-01-21 14.28 14.40 14.08 14.16 9.4M
2021-01-20 14.69 14.69 14.20 14.28 8.2M
2021-01-19 14.42 14.96 14.28 14.65 7.7M
2021-01-18 14.45 14.46 14.15 14.32 7.2M
2021-01-15 14.05 14.48 14.02 14.46 4.7M
2021-01-14 14.01 14.22 13.92 14.14 4.9M
2021-01-13 14.43 14.53 13.95 14.00 6.6M
2021-01-12 14.53 14.65 14.10 14.43 8.0M
2021-01-11 14.45 14.69 14.25 14.55 8.2M
2021-01-08 13.85 14.60 13.84 14.43 11.7M
2021-01-07 14.09 14.31 13.85 13.98 7.6M
2021-01-06 14.61 14.69 14.02 14.15 10.0M
2021-01-05 14.62 14.72 14.14 14.28 8.4M
2021-01-04 14.55 14.63 14.27 14.55 6.6M