伟星股份 (002003) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	12.15	11.91	-0.47	-3.80%	11.62	12.20	176219	20930	1.73%
2025-04-02	12.26	12.38	0.16	1.31%	11.97	12.39	131543	16063	1.29%
2025-04-01	12.04	12.22	0.22	1.83%	11.99	12.50	145697	17838	1.43%
2025-03-31	12.65	12.00	-0.71	-5.59%	11.92	12.71	258812	31531	2.54%
2025-03-28	13.08	12.71	-0.37	-2.83%	12.68	13.11	93373	11978	0.92%
2025-03-27	12.93	13.08	0.15	1.16%	12.92	13.12	69148	9020	0.68%
2025-03-26	13.03	12.93	-0.09	-0.69%	12.91	13.13	46875	6083	0.46%
2025-03-25	12.80	13.02	0.21	1.64%	12.76	13.05	84497	10906	0.83%
2025-03-24	12.80	12.81	-0.01	-0.08%	12.75	12.98	113988	14662	1.12%
2025-03-21	12.93	12.82	-0.10	-0.77%	12.65	13.00	115709	14840	1.14%
2025-03-20	13.26	12.92	-0.34	-2.56%	12.89	13.32	125137	16304	1.23%
2025-03-19	13.20	13.26	0.02	0.15%	13.15	13.30	53313	7055	0.52%
2025-03-18	13.11	13.24	0.14	1.07%	13.01	13.35	103089	13622	1.01%
2025-03-17	13.20	13.10	-0.02	-0.15%	13.08	13.24	70954	9338	0.70%
2025-03-14	12.90	13.12	0.17	1.31%	12.90	13.23	86676	11379	0.85%
2025-03-13	12.99	12.95	-0.04	-0.31%	12.86	13.05	59660	7723	0.59%
2025-03-12	13.10	12.99	-0.11	-0.84%	12.95	13.19	72124	9389	0.71%
2025-03-11	13.09	13.10	-0.03	-0.23%	12.88	13.13	74200	9651	0.73%
2025-03-10	12.75	13.13	0.28	2.18%	12.73	13.25	127492	16580	1.25%
2025-03-07	12.71	12.85	0.06	0.47%	12.67	12.95	104256	13399	1.02%
2025-03-06	13.08	12.79	-0.25	-1.92%	12.57	13.10	206168	26258	2.02%
2025-03-05	12.83	13.04	0.20	1.56%	12.80	13.10	76263	9899	0.75%
2025-03-04	12.88	12.84	-0.05	-0.39%	12.68	12.95	104888	13454	1.03%
2025-03-03	12.96	12.89	-0.08	-0.62%	12.85	13.10	76938	9942	0.76%
2025-02-28	13.18	12.97	-0.18	-1.37%	12.89	13.23	110374	14410	1.08%
2025-02-27	12.87	13.15	0.40	3.14%	12.79	13.19	150752	19680	1.48%
2025-02-26	12.77	12.75	-0.01	-0.08%	12.52	12.89	86015	10968	0.84%
2025-02-25	12.95	12.76	-0.32	-2.45%	12.72	13.08	98917	12732	0.97%
2025-02-24	13.09	13.08	0.03	0.23%	13.06	13.30	94210	12382	0.93%
2025-02-21	13.21	13.05	-0.16	-1.21%	13.01	13.27	105975	13842	1.04%
2025-02-20	13.25	13.21	-0.04	-0.30%	13.13	13.32	60136	7951	0.59%
2025-02-19	13.45	13.25	-0.22	-1.63%	13.21	13.57	98678	13152	0.97%
2025-02-18	13.47	13.47	0.00	0.00%	13.37	13.70	83656	11299	0.82%
2025-02-17	13.58	13.47	-0.12	-0.88%	13.28	13.66	111671	15083	1.10%
2025-02-14	13.88	13.59	-0.36	-2.58%	13.58	13.97	117684	16161	1.16%
2025-02-13	13.98	13.95	-0.02	-0.14%	13.76	14.09	78488	10961	0.77%
2025-02-12	14.20	13.97	-0.25	-1.76%	13.90	14.37	90745	12726	0.89%
2025-02-11	13.94	14.22	0.28	2.01%	13.91	14.26	105265	14879	1.03%
2025-02-10	14.06	13.94	-0.14	-0.99%	13.76	14.06	96790	13481	0.95%
2025-02-07	13.87	14.08	0.20	1.44%	13.66	14.08	115458	16061	1.13%
2025-02-06	13.96	13.88	-0.05	-0.36%	13.64	13.96	82699	11399	0.81%
2025-02-05	14.42	13.93	-0.45	-3.13%	13.91	14.49	105874	14867	1.04%
2025-01-27	14.38	14.38	0.01	0.07%	14.29	14.60	75991	10972	0.75%
2025-01-24	13.86	14.37	0.46	3.31%	13.82	14.47	143128	20366	1.41%
2025-01-23	13.92	13.91	0.00	0.00%	13.78	14.04	57675	8025	0.57%
2025-01-22	13.67	13.91	0.21	1.53%	13.57	13.94	73864	10168	0.73%
2025-01-21	13.93	13.70	-0.18	-1.30%	13.67	13.95	81631	11256	0.81%
2025-01-20	14.30	13.88	-0.30	-2.12%	13.82	14.48	111809	15716	1.11%
2025-01-17	13.96	14.18	0.23	1.65%	13.80	14.34	92406	13049	0.91%
2025-01-16	13.89	13.95	0.08	0.58%	13.75	14.10	80593	11222	0.80%
2025-01-15	13.97	13.87	-0.07	-0.50%	13.81	14.12	86924	12139	0.86%
2025-01-14	13.65	13.94	0.28	2.05%	13.45	13.95	106082	14599	1.05%
2025-01-13	13.87	13.66	-0.29	-2.08%	13.30	14.17	158931	21823	1.57%
2025-01-10	14.15	13.95	-0.20	-1.41%	13.92	14.19	82638	11607	0.82%
2025-01-09	14.08	14.15	0.08	0.57%	13.80	14.28	131681	18593	1.30%
2025-01-08	13.80	14.07	0.32	2.33%	13.54	14.20	109361	15223	1.08%
2025-01-07	13.77	13.75	0.00	0.00%	13.65	13.98	70898	9759	0.70%
2025-01-06	13.63	13.75	0.11	0.81%	13.51	13.96	123537	17022	1.22%
2025-01-03	13.77	13.64	-0.22	-1.59%	13.51	13.96	103970	14251	1.03%
2025-01-02	14.22	13.86	-0.31	-2.19%	13.72	14.28	126818	17737	1.26%
2024-12-31	14.12	14.17	0.00	0.00%	14.10	14.45	106812	15223	1.06%
2024-12-30	13.75	14.17	0.35	2.53%	13.75	14.24	126220	17794	1.25%
2024-12-27	13.86	13.82	-0.04	-0.29%	13.73	13.95	73786	10177	0.73%
2024-12-26	13.92	13.86	-0.05	-0.36%	13.81	13.99	64822	8999	0.64%
2024-12-25	14.13	13.91	-0.22	-1.56%	13.76	14.13	136465	18932	1.35%