Zhejiang Weiming Environment Protection Co Ltd (603568)

603568
🏛️ 中国 →
19.78
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 21.69 22.02 21.55 21.63 5.5M
2024-12-30 21.33 21.79 21.32 21.68 4.5M
2024-12-27 21.20 21.45 21.20 21.44 3.4M
2024-12-26 21.29 21.36 21.11 21.30 2.5M
2024-12-25 21.50 21.52 21.16 21.31 3.4M
2024-12-24 20.99 21.46 20.91 21.46 5.3M
2024-12-23 21.18 21.37 20.88 20.89 4.0M
2024-12-20 21.20 21.34 21.07 21.18 2.7M
2024-12-19 21.22 21.35 21.03 21.23 3.4M
2024-12-18 21.36 21.60 21.31 21.31 3.6M
2024-12-17 21.20 21.52 21.10 21.39 5.1M
2024-12-16 21.31 21.56 20.91 21.24 4.7M
2024-12-13 21.28 21.52 21.18 21.31 8.8M
2024-12-12 21.14 21.41 21.01 21.35 5.2M
2024-12-11 21.18 21.22 21.01 21.11 3.3M
2024-12-10 21.95 21.95 21.02 21.11 6.5M
2024-12-09 21.18 21.37 20.92 21.10 3.8M
2024-12-06 20.97 21.32 20.90 21.17 4.2M
2024-12-05 21.12 21.23 20.96 20.97 3.8M
2024-12-04 21.68 21.68 21.13 21.29 5.0M
2024-12-03 21.55 21.71 21.15 21.70 6.9M
2024-12-02 20.75 21.68 20.55 21.56 8.9M
2024-11-29 20.70 20.89 20.51 20.54 6.2M
2024-11-28 21.08 21.15 20.60 20.70 4.2M
2024-11-27 20.60 21.08 20.43 21.06 4.1M
2024-11-26 20.86 21.01 20.63 20.63 3.0M
2024-11-25 20.84 21.09 20.56 21.01 5.2M
2024-11-22 21.47 21.65 20.92 20.95 4.5M
2024-11-21 21.76 21.85 21.46 21.60 3.5M
2024-11-20 21.67 21.91 21.39 21.77 5.4M
2024-11-19 21.69 21.93 21.50 21.78 4.2M
2024-11-18 21.46 21.97 21.38 21.71 6.6M
2024-11-15 21.89 22.05 21.45 21.48 6.4M
2024-11-14 22.50 22.98 21.92 21.92 8.0M
2024-11-13 21.88 22.43 21.67 22.42 9.6M
2024-11-12 21.73 22.35 21.73 21.88 8.8M
2024-11-11 21.41 22.07 21.35 21.82 8.8M
2024-11-08 21.36 21.75 21.31 21.40 8.5M
2024-11-07 20.70 21.33 20.61 21.29 7.6M
2024-11-06 20.77 21.35 20.65 20.84 9.3M
2024-11-05 20.79 20.88 20.48 20.77 7.8M
2024-11-04 20.42 20.94 20.41 20.78 4.6M
2024-11-01 20.45 20.79 20.35 20.54 4.6M
2024-10-31 20.82 20.98 20.41 20.49 5.7M
2024-10-30 20.65 20.95 20.58 20.82 5.1M
2024-10-29 21.10 21.23 20.60 20.74 6.8M
2024-10-28 21.39 21.44 20.48 21.05 8.4M
2024-10-25 21.18 21.36 21.03 21.31 3.8M
2024-10-24 21.32 21.37 21.00 21.13 2.9M
2024-10-23 21.23 21.50 21.06 21.34 4.5M
2024-10-22 20.76 21.23 20.45 21.20 5.8M
2024-10-21 20.79 21.00 20.51 20.79 6.8M
2024-10-18 20.03 21.36 19.92 20.78 8.0M
2024-10-17 20.55 20.73 20.06 20.08 4.4M
2024-10-16 20.55 20.85 20.40 20.47 4.8M
2024-10-15 22.40 22.40 20.75 20.83 12.2M
2024-10-14 21.93 22.28 21.40 22.19 8.7M
2024-10-11 21.84 22.10 21.25 21.44 6.2M
2024-10-10 21.47 22.47 21.23 21.84 10.6M
2024-10-09 23.10 23.10 21.21 21.47 13.2M
2024-10-08 23.93 23.93 22.40 23.16 16.3M
2024-09-30 20.55 21.75 20.55 21.75 12.2M
2024-09-27 19.04 19.99 19.04 19.77 4.4M
2024-09-26 18.18 18.87 18.10 18.87 5.3M
2024-09-25 18.57 18.85 18.12 18.19 5.8M
2024-09-24 17.69 18.42 17.46 18.42 6.4M
2024-09-23 17.40 17.58 17.29 17.40 2.6M
2024-09-20 17.66 17.66 17.30 17.41 3.5M
2024-09-19 17.80 18.04 17.54 17.66 3.2M
2024-09-18 17.83 17.84 17.48 17.70 2.0M
2024-09-13 18.00 18.08 17.78 17.78 1.7M
2024-09-12 18.06 18.37 18.00 18.00 2.0M
2024-09-11 17.80 18.17 17.80 18.06 2.0M
2024-09-10 17.89 17.99 17.60 17.92 3.2M
2024-09-09 18.04 18.18 17.79 17.82 2.9M
2024-09-06 18.43 18.52 18.04 18.04 2.3M
2024-09-05 18.62 18.62 18.31 18.46 2.7M
2024-09-04 18.15 18.57 18.14 18.35 3.8M
2024-09-03 18.13 18.32 17.95 18.24 2.9M
2024-09-02 18.28 18.28 17.91 18.10 4.1M
2024-08-30 18.15 18.64 17.96 18.28 6.1M
2024-08-29 17.75 18.20 17.63 18.15 3.2M
2024-08-28 18.09 18.22 17.79 17.81 3.0M
2024-08-27 18.05 18.10 17.82 18.08 2.9M
2024-08-26 18.31 18.44 17.92 18.07 3.7M
2024-08-23 18.12 18.38 18.05 18.32 2.6M
2024-08-22 18.30 18.37 17.91 18.19 3.2M
2024-08-21 18.22 18.41 18.20 18.33 1.9M
2024-08-20 18.84 18.95 18.32 18.41 4.5M
2024-08-19 18.72 19.28 18.53 18.85 6.0M
2024-08-16 18.62 18.70 18.38 18.59 3.2M
2024-08-15 18.38 18.70 18.32 18.62 3.2M
2024-08-14 18.80 18.88 18.31 18.40 3.1M
2024-08-13 18.50 18.93 18.22 18.85 4.1M
2024-08-12 18.44 18.72 18.36 18.62 3.7M
2024-08-09 18.40 18.65 18.20 18.20 3.0M
2024-08-08 18.25 18.35 17.99 18.31 2.5M
2024-08-07 18.34 18.39 18.07 18.10 2.9M
2024-08-06 18.29 18.46 18.12 18.33 3.0M
2024-08-05 18.27 18.63 18.10 18.17 5.1M
2024-08-02 18.54 18.69 18.30 18.39 2.9M
2024-08-01 19.17 19.30 18.50 18.54 4.3M
2024-07-31 18.65 19.18 18.54 19.16 3.4M
2024-07-30 18.58 18.73 18.38 18.67 2.5M
2024-07-29 18.99 19.05 18.58 18.69 2.6M
2024-07-26 18.61 19.00 18.58 18.93 2.5M
2024-07-25 18.45 18.95 18.30 18.68 3.4M
2024-07-24 18.62 18.75 18.40 18.45 3.2M
2024-07-23 19.14 19.30 18.65 18.68 2.9M
2024-07-22 19.11 19.55 19.10 19.23 3.6M
2024-07-19 19.04 19.32 19.01 19.21 4.3M
2024-07-18 18.83 19.13 18.71 19.11 3.6M
2024-07-17 18.94 19.02 18.62 18.92 3.2M
2024-07-16 19.25 19.25 18.62 18.88 4.7M
2024-07-15 19.46 19.52 19.10 19.25 2.8M
2024-07-12 19.63 19.66 19.37 19.46 1.9M
2024-07-11 19.67 19.75 19.36 19.64 3.0M
2024-07-10 19.38 19.67 19.38 19.47 2.3M
2024-07-09 19.35 19.63 18.98 19.50 3.9M
2024-07-08 19.30 19.60 19.23 19.33 2.4M
2024-07-05 19.50 19.59 19.20 19.49 3.2M
2024-07-04 20.01 20.10 19.45 19.55 3.7M
2024-07-03 20.25 20.42 20.07 20.07 2.6M
2024-07-02 20.71 20.71 19.80 20.27 5.4M
2024-07-01 20.58 20.70 20.27 20.51 3.4M
2024-06-28 20.33 20.79 20.23 20.58 3.4M
2024-06-27 20.60 20.78 20.26 20.45 3.3M
2024-06-26 20.58 20.75 20.18 20.63 4.1M
2024-06-25 20.64 20.97 20.60 20.72 3.2M
2024-06-24 20.77 21.08 20.46 20.70 3.5M
2024-06-21 21.15 21.35 21.04 21.11 2.9M
2024-06-20 21.12 21.45 21.12 21.15 2.7M
2024-06-19 21.42 21.56 21.13 21.34 4.3M
2024-06-18 21.92 21.93 21.41 21.50 5.7M
2024-06-17 22.30 22.42 21.65 21.77 6.2M
2024-06-14 21.97 22.40 21.85 22.30 6.8M
2024-06-13 21.88 22.08 21.75 21.97 4.6M
2024-06-12 21.89 22.01 21.68 21.89 4.0M
2024-06-11 21.79 21.91 21.33 21.83 5.8M
2024-06-07 21.58 21.85 21.35 21.79 4.9M
2024-06-06 21.83 21.83 21.29 21.40 3.9M
2024-06-05 21.59 21.95 21.59 21.63 4.1M
2024-06-04 21.32 21.72 21.23 21.66 4.6M
2024-06-03 21.50 21.74 21.13 21.38 5.1M
2024-05-31 21.64 21.94 21.61 21.64 4.5M
2024-05-30 21.67 21.93 21.51 21.60 3.2M
2024-05-29 21.25 21.60 21.15 21.57 4.3M
2024-05-28 21.34 21.48 20.95 21.25 3.8M
2024-05-27 21.17 21.37 20.96 21.33 3.7M
2024-05-24 20.96 21.13 20.90 21.02 2.9M
2024-05-23 21.17 21.17 20.84 20.98 3.3M
2024-05-22 21.13 21.48 21.01 21.23 4.4M
2024-05-21 21.23 21.25 20.90 21.01 3.3M
2024-05-20 21.33 21.58 21.02 21.25 4.6M
2024-05-17 21.28 21.45 21.07 21.32 4.2M
2024-05-16 21.64 21.74 21.12 21.24 5.2M
2024-05-15 21.89 22.08 21.60 21.60 3.8M
2024-05-14 21.98 22.18 21.74 21.91 4.3M
2024-05-13 21.55 22.11 21.44 21.90 5.0M
2024-05-10 21.80 21.84 21.57 21.65 3.2M
2024-05-09 21.53 21.87 21.46 21.70 3.8M
2024-05-08 21.75 21.83 21.40 21.53 4.8M
2024-05-07 22.14 22.22 21.63 21.75 6.0M
2024-05-06 22.28 22.48 21.85 22.10 8.6M
2024-04-30 22.19 22.28 21.62 22.00 10.3M
2024-04-29 20.86 22.30 20.86 22.18 15.2M
2024-04-26 19.83 20.40 19.82 20.39 6.7M
2024-04-25 20.00 20.08 19.79 19.86 4.9M
2024-04-24 20.01 20.16 19.88 20.00 4.9M
2024-04-23 20.08 20.55 19.88 20.01 6.1M
2024-04-22 20.30 20.54 19.99 20.08 7.6M
2024-04-19 20.29 20.89 20.22 20.55 8.2M
2024-04-18 19.78 20.46 19.65 20.29 10.3M
2024-04-17 19.38 19.72 19.32 19.70 5.1M
2024-04-16 19.47 19.99 19.41 19.44 8.8M
2024-04-15 19.03 19.64 19.00 19.46 4.9M
2024-04-12 19.40 19.79 19.08 19.16 4.0M
2024-04-11 19.01 19.54 19.01 19.41 5.0M
2024-04-10 19.09 19.28 19.01 19.11 5.1M
2024-04-09 18.94 19.13 18.81 19.05 3.4M
2024-04-08 18.91 19.24 18.83 18.92 5.1M
2024-04-03 18.92 19.00 18.81 18.93 3.2M
2024-04-02 18.86 18.95 18.75 18.92 3.3M
2024-04-01 18.45 18.87 18.45 18.84 4.4M
2024-03-29 18.06 18.45 18.06 18.37 3.4M
2024-03-28 18.04 18.38 18.00 18.23 4.0M
2024-03-27 18.37 18.62 18.26 18.32 5.6M
2024-03-26 18.19 18.49 18.13 18.38 4.7M
2024-03-25 18.19 18.43 17.99 18.10 4.7M
2024-03-22 18.60 18.75 18.30 18.44 4.1M
2024-03-21 18.82 18.99 18.64 18.70 3.0M
2024-03-20 18.88 18.96 18.65 18.82 3.1M
2024-03-19 18.87 19.12 18.71 18.76 3.4M
2024-03-18 18.80 18.99 18.72 18.96 4.3M
2024-03-15 18.67 19.04 18.63 18.89 4.3M
2024-03-14 18.33 18.95 18.29 18.90 7.7M
2024-03-13 18.38 18.47 18.23 18.31 2.9M
2024-03-12 18.49 18.76 18.25 18.49 4.2M
2024-03-11 18.00 18.47 17.97 18.47 4.6M
2024-03-08 17.92 18.12 17.86 18.08 2.4M
2024-03-07 18.09 18.13 17.94 17.94 2.5M
2024-03-06 17.94 18.24 17.80 18.06 3.9M
2024-03-05 17.89 17.98 17.80 17.86 3.1M
2024-03-04 18.03 18.10 17.82 17.90 4.1M
2024-03-01 18.00 18.20 17.79 18.10 5.2M
2024-02-29 17.31 17.95 17.31 17.90 4.7M
2024-02-28 17.48 17.97 17.40 17.58 6.6M
2024-02-27 17.32 17.52 17.27 17.46 3.7M
2024-02-26 17.63 17.75 17.31 17.40 4.9M
2024-02-23 17.63 17.75 17.42 17.63 3.8M
2024-02-22 17.68 17.84 17.52 17.71 3.9M
2024-02-21 17.82 18.07 17.64 17.68 4.9M
2024-02-20 17.35 18.05 17.35 17.99 6.0M
2024-02-19 17.90 17.92 17.33 17.53 6.7M
2024-02-08 17.63 18.53 17.33 17.71 12.0M
2024-02-07 16.32 17.69 16.22 17.63 12.1M
2024-02-06 14.58 16.40 14.46 16.31 8.1M
2024-02-05 14.93 15.15 14.02 14.93 10.5M
2024-02-02 15.55 15.70 14.52 14.93 5.5M
2024-02-01 15.53 15.81 15.28 15.55 3.4M
2024-01-31 15.74 15.93 15.47 15.52 2.9M
2024-01-30 15.94 16.12 15.74 15.74 3.0M
2024-01-29 16.53 16.72 15.88 15.99 6.2M
2024-01-26 16.76 16.95 16.46 16.70 4.0M
2024-01-25 16.73 16.85 16.57 16.84 3.3M
2024-01-24 16.83 16.95 16.42 16.72 3.9M
2024-01-23 16.78 16.94 16.27 16.85 3.4M
2024-01-22 17.01 17.23 16.46 16.80 5.0M
2024-01-19 16.94 17.15 16.85 17.12 3.5M
2024-01-18 16.67 17.06 16.43 17.03 7.5M
2024-01-17 16.94 16.98 16.46 16.52 4.6M
2024-01-16 16.97 17.01 16.76 16.94 2.3M
2024-01-15 17.20 17.22 16.85 16.98 6.1M
2024-01-12 17.35 17.49 17.11 17.43 5.7M
2024-01-11 16.64 17.23 16.56 17.19 6.1M
2024-01-10 16.59 16.75 16.51 16.59 1.8M
2024-01-09 16.69 16.77 16.46 16.61 2.3M
2024-01-08 16.70 16.96 16.61 16.67 3.9M
2024-01-05 16.38 16.85 16.35 16.82 5.4M
2024-01-04 16.43 16.66 16.39 16.47 3.2M
2024-01-03 16.34 16.57 16.26 16.54 3.9M
2024-01-02 16.02 16.45 15.96 16.37 5.1M