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
2025-12-16	10.58	10.60	0.02	0.19%	10.55	10.72	74916	7954	0.74%
2025-12-15	10.62	10.58	-0.12	-1.12%	10.56	10.73	70534	7495	0.70%
2025-12-12	10.69	10.70	0.06	0.56%	10.53	10.83	167111	17816	1.65%
2025-12-11	10.99	10.64	-0.36	-3.27%	10.61	10.99	122652	13135	1.21%
2025-12-10	11.01	11.00	-0.05	-0.45%	10.84	11.14	93655	10262	0.92%
2025-12-09	10.82	11.05	0.20	1.84%	10.77	11.10	85515	9421	0.84%
2025-12-08	10.93	10.85	-0.12	-1.09%	10.75	10.99	91538	9908	0.90%
2025-12-05	11.05	10.97	-0.12	-1.08%	10.90	11.09	70573	7741	0.70%
2025-12-04	11.06	11.09	0.00	0.00%	10.85	11.10	82258	9061	0.81%
2025-12-03	11.00	11.09	0.09	0.82%	10.94	11.13	94065	10403	0.93%
2025-12-02	10.83	11.00	0.11	1.01%	10.75	11.06	131566	14390	1.30%
2025-12-01	10.76	10.89	0.07	0.65%	10.70	11.07	161684	17575	1.60%
2025-11-28	10.79	10.82	0.03	0.28%	10.67	10.85	94709	10201	0.94%
2025-11-27	10.78	10.79	-0.03	-0.28%	10.56	10.88	115818	12440	1.14%
2025-11-26	10.91	10.82	-0.08	-0.73%	10.78	11.05	151161	16469	1.49%
2025-11-25	10.92	10.90	-0.02	-0.18%	10.83	11.13	117962	12961	1.17%
2025-11-24	10.94	10.92	0.06	0.55%	10.89	11.02	63869	7010	0.63%
2025-11-21	11.06	10.86	-0.16	-1.45%	10.83	11.11	92756	10183	0.92%
2025-11-20	11.18	11.02	-0.16	-1.43%	10.92	11.20	95652	10543	0.94%
2025-11-19	11.15	11.18	0.05	0.45%	11.07	11.31	71735	8021	0.71%
2025-11-18	11.32	11.13	-0.18	-1.59%	11.07	11.40	84535	9471	0.83%
2025-11-17	11.48	11.31	-0.17	-1.48%	11.13	11.55	112036	12626	1.11%
2025-11-14	11.62	11.48	-0.15	-1.29%	11.47	11.86	108109	12589	1.07%
2025-11-13	11.75	11.63	-0.21	-1.77%	11.51	11.84	151955	17678	1.50%
2025-11-12	11.21	11.84	0.57	5.06%	11.19	11.99	217502	25516	2.15%
2025-11-11	11.09	11.27	0.18	1.62%	10.98	11.32	99090	11080	0.98%
2025-11-10	10.70	11.09	0.35	3.26%	10.67	11.17	136824	15074	1.35%
2025-11-07	10.62	10.74	0.08	0.75%	10.62	10.84	87644	9413	0.86%
2025-11-06	10.59	10.66	0.06	0.57%	10.51	10.75	87816	9355	0.86%
2025-11-05	10.70	10.60	-0.13	-1.21%	10.54	10.72	140281	14909	1.38%
2025-11-04	10.80	10.73	-0.10	-0.92%	10.67	10.88	68203	7353	0.67%
2025-11-03	10.96	10.83	-0.05	-0.46%	10.75	10.97	67643	7321	0.67%
2025-10-31	10.50	10.88	0.38	3.62%	10.46	10.96	136699	14758	1.34%
2025-10-30	10.71	10.50	-0.13	-1.22%	10.50	10.73	72630	7682	0.71%
2025-10-29	10.86	10.73	-0.15	-1.38%	10.66	10.87	63923	6860	0.63%
2025-10-28	10.82	10.88	0.05	0.46%	10.76	10.96	77107	8404	0.76%
2025-10-27	10.71	10.83	0.17	1.59%	10.64	10.96	109976	11911	1.08%
2025-10-24	10.60	10.66	0.09	0.85%	10.53	10.75	82971	8848	0.82%
2025-10-23	10.28	10.57	0.26	2.52%	10.28	10.61	100836	10579	0.99%
2025-10-22	10.30	10.31	0.02	0.19%	10.26	10.35	41697	4297	0.41%
2025-10-21	10.30	10.29	-0.01	-0.10%	10.26	10.35	43164	4446	0.42%
2025-10-20	10.42	10.30	-0.08	-0.77%	10.26	10.42	51204	5288	0.50%
2025-10-17	10.48	10.38	-0.12	-1.14%	10.36	10.55	68484	7153	0.67%
2025-10-16	10.61	10.50	-0.09	-0.85%	10.49	10.69	74977	7936	0.74%
2025-10-15	10.55	10.59	0.07	0.67%	10.50	10.63	80444	8516	0.79%
2025-10-14	10.54	10.52	-0.01	-0.09%	10.47	10.59	72519	7634	0.71%
2025-10-13	10.40	10.53	-0.07	-0.66%	10.35	10.56	93317	9750	0.92%
2025-10-10	10.21	10.60	0.39	3.82%	10.18	10.61	183752	19216	1.81%
2025-10-09	10.19	10.21	0.03	0.29%	10.10	10.23	55937	5685	0.55%
2025-09-30	10.17	10.18	0.04	0.39%	10.10	10.22	63620	6470	0.63%
2025-09-29	10.01	10.14	0.13	1.30%	9.93	10.16	75822	7639	0.75%
2025-09-26	10.00	10.01	0.00	0.00%	9.89	10.02	58247	5801	0.57%
2025-09-25	10.16	10.01	-0.19	-1.86%	9.98	10.20	109695	11013	1.08%
2025-09-24	10.11	10.20	0.11	1.09%	9.98	10.23	69032	7018	0.68%
2025-09-23	10.31	10.09	-0.23	-2.23%	10.04	10.31	81541	8258	0.80%
2025-09-22	10.15	10.32	0.17	1.67%	10.01	10.34	128008	12997	1.26%
2025-09-19	10.23	10.15	-0.10	-0.98%	10.12	10.24	89720	9121	0.88%
2025-09-18	10.39	10.25	-0.09	-0.87%	10.15	10.39	125940	12960	1.24%
2025-09-17	10.35	10.34	-0.03	-0.29%	10.32	10.40	79928	8263	0.79%
2025-09-16	10.44	10.37	-0.06	-0.58%	10.32	10.47	85958	8909	0.85%
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%