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
2025-09-15	10.54	10.43	-0.11	-1.04%	10.42	10.57	103707	10854	1.02%
2025-09-12	10.68	10.54	-0.15	-1.40%	10.53	10.69	138374	14637	1.36%
2025-09-11	10.67	10.69	0.00	0.00%	10.57	10.71	102649	10922	1.01%
2025-09-10	10.76	10.69	-0.07	-0.65%	10.62	10.76	75214	8029	0.74%
2025-09-09	10.62	10.76	0.14	1.32%	10.59	10.82	123980	13298	1.22%
2025-09-08	10.58	10.62	0.04	0.38%	10.51	10.65	92284	9782	0.91%
2025-09-05	10.56	10.58	0.03	0.28%	10.49	10.60	67507	7128	0.66%
2025-09-04	10.59	10.55	-0.05	-0.47%	10.46	10.62	66832	7041	0.66%
2025-09-03	10.58	10.60	0.01	0.09%	10.55	10.65	55535	5883	0.55%
2025-09-02	10.74	10.59	-0.15	-1.40%	10.53	10.74	105469	11169	1.04%
2025-09-01	10.87	10.74	-0.13	-1.20%	10.69	10.89	95248	10231	0.94%
2025-08-29	10.92	10.87	-0.06	-0.55%	10.83	10.96	67696	7372	0.67%
2025-08-28	10.93	10.93	-0.01	-0.09%	10.73	10.99	90149	9808	0.89%
2025-08-27	11.31	10.94	-0.36	-3.19%	10.94	11.35	132089	14646	1.30%
2025-08-26	11.13	11.30	0.12	1.07%	11.10	11.44	120264	13575	1.18%
2025-08-25	11.03	11.18	-0.27	-2.36%	11.01	11.30	194678	21693	1.91%
2025-08-22	11.35	11.45	0.12	1.06%	11.21	11.47	96930	11029	0.95%
2025-08-21	11.29	11.33	0.04	0.35%	11.22	11.35	51424	5807	0.51%
2025-08-20	11.26	11.29	0.01	0.09%	11.17	11.30	54858	6169	0.54%
2025-08-19	11.17	11.28	0.12	1.08%	11.11	11.40	104094	11750	1.02%
2025-08-18	10.98	11.16	0.21	1.92%	10.91	11.18	86204	9536	0.85%
2025-08-15	10.96	10.95	-0.04	-0.36%	10.88	11.01	63066	6902	0.62%
2025-08-14	11.08	10.99	-0.06	-0.54%	10.98	11.12	51226	5660	0.50%
2025-08-13	11.05	11.05	0.02	0.18%	10.99	11.08	48200	5324	0.47%
2025-08-12	10.96	11.03	0.07	0.64%	10.93	11.08	38858	4281	0.38%
2025-08-11	10.91	10.96	0.06	0.55%	10.88	11.01	52765	5788	0.52%
2025-08-08	10.98	10.90	-0.06	-0.55%	10.85	10.98	45458	4955	0.45%
2025-08-07	10.95	10.96	0.01	0.09%	10.90	11.00	43089	4720	0.42%
2025-08-06	10.96	10.95	-0.01	-0.09%	10.87	10.97	34164	3731	0.34%
2025-08-05	10.88	10.96	0.14	1.29%	10.78	10.99	52001	5668	0.51%
2025-08-04	10.80	10.82	-0.03	-0.28%	10.73	10.85	57720	6227	0.57%
2025-08-01	10.69	10.85	0.15	1.40%	10.67	10.87	66752	7196	0.66%
2025-07-31	10.90	10.70	-0.21	-1.92%	10.66	10.90	92197	9897	0.91%
2025-07-30	10.86	10.91	0.08	0.74%	10.81	11.02	70464	7686	0.69%
2025-07-29	10.98	10.83	-0.15	-1.37%	10.81	10.99	68849	7482	0.68%
2025-07-28	11.20	10.98	-0.23	-2.05%	10.97	11.24	94657	10487	0.93%
2025-07-25	11.12	11.21	0.11	0.99%	11.04	11.29	91750	10295	0.90%
2025-07-24	11.14	11.10	-0.04	-0.36%	11.02	11.25	90801	10071	0.89%
2025-07-23	11.00	11.14	0.17	1.55%	10.96	11.17	98688	10943	0.97%
2025-07-22	10.85	10.97	0.11	1.01%	10.83	10.99	94964	10386	0.93%
2025-07-21	10.77	10.86	0.10	0.93%	10.72	10.95	95191	10335	0.93%
2025-07-18	10.69	10.76	0.02	0.19%	10.64	10.78	82940	8877	0.81%
2025-07-17	10.71	10.74	0.03	0.28%	10.65	10.78	82196	8793	0.81%
2025-07-16	10.55	10.71	0.17	1.61%	10.54	10.78	200669	21456	1.97%
2025-07-15	10.58	10.54	-0.02	-0.19%	10.52	10.59	70222	7406	0.69%
2025-07-14	10.64	10.56	-0.08	-0.75%	10.55	10.64	100829	10670	0.99%
2025-07-11	10.65	10.64	0.01	0.09%	10.58	10.70	113728	12082	1.12%
2025-07-10	10.68	10.63	-0.03	-0.28%	10.56	10.68	86433	9159	0.85%
2025-07-09	10.69	10.66	-0.03	-0.28%	10.64	10.75	66694	7126	0.65%
2025-07-08	10.70	10.69	-0.01	-0.09%	10.64	10.72	75700	8085	0.74%
2025-07-07	10.80	10.70	-0.11	-1.02%	10.67	10.81	63451	6797	0.62%
2025-07-04	11.08	10.81	-0.27	-2.44%	10.79	11.09	120323	13065	1.18%
2025-07-03	10.85	11.08	0.27	2.50%	10.84	11.23	133991	14863	1.32%
2025-07-02	10.86	10.81	-0.05	-0.46%	10.79	10.89	43067	4664	0.42%
2025-07-01	10.93	10.86	-0.05	-0.46%	10.83	10.94	29388	3190	0.29%
2025-06-30	10.98	10.91	-0.07	-0.64%	10.89	11.03	45808	5007	0.45%
2025-06-27	11.05	10.98	-0.04	-0.36%	10.97	11.07	29649	3264	0.29%
2025-06-26	11.05	11.02	-0.03	-0.27%	10.98	11.13	33326	3681	0.33%
2025-06-25	10.91	11.05	0.16	1.47%	10.85	11.07	64727	7105	0.64%
2025-06-24	10.87	10.89	0.02	0.18%	10.85	10.95	55492	6045	0.54%
2025-06-23	10.96	10.87	-0.10	-0.91%	10.79	11.06	79004	8629	0.78%
2025-06-20	10.96	10.97	-0.06	-0.54%	10.89	11.08	28664	3148	0.28%
2025-06-19	10.99	11.03	0.04	0.36%	10.83	11.06	60134	6574	0.59%
2025-06-18	10.97	10.99	0.00	0.00%	10.94	11.03	25186	2765	0.25%
2025-06-17	11.11	10.99	-0.12	-1.08%	10.94	11.17	70674	7772	0.69%
2025-06-16	11.28	11.11	-0.21	-1.86%	11.10	11.34	72949	8174	0.72%
2025-06-13	11.57	11.32	-0.24	-2.08%	11.24	11.57	106598	12106	1.05%
2025-06-12	11.50	11.56	0.04	0.35%	11.38	11.63	71563	8246	0.70%
2025-06-11	11.35	11.52	0.16	1.41%	11.35	11.56	66167	7604	0.65%
2025-06-10	11.26	11.36	0.09	0.80%	11.25	11.38	39287	4451	0.39%
2025-06-09	11.33	11.27	0.00	0.00%	11.20	11.33	32149	3622	0.32%