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
2026-05-06	10.00	9.72	-0.28	-2.80%	9.58	10.04	199056	19321	1.95%
2026-04-30	10.15	10.00	-0.15	-1.48%	9.97	10.15	104185	10434	1.02%
2026-04-29	10.19	10.15	0.00	0.00%	10.03	10.21	72059	7279	0.71%
2026-04-28	10.07	10.15	0.03	0.30%	9.97	10.22	56960	5755	0.56%
2026-04-27	10.19	10.12	-0.07	-0.69%	10.08	10.24	53029	5381	0.52%
2026-04-24	10.15	10.19	0.03	0.30%	10.10	10.22	51972	5291	0.51%
2026-04-23	10.05	10.16	0.13	1.30%	9.92	10.20	76729	7758	0.75%
2026-04-22	10.02	10.03	0.02	0.20%	9.98	10.06	36224	3627	0.35%
2026-04-21	10.06	10.01	-0.07	-0.69%	10.01	10.18	50155	5054	0.49%
2026-04-20	10.02	10.08	-0.01	-0.10%	10.02	10.21	63872	6467	0.62%
2026-04-17	10.00	10.09	0.14	1.41%	9.99	10.20	99016	10033	0.97%
2026-04-16	9.91	9.95	0.07	0.71%	9.87	10.01	47662	4752	0.47%
2026-04-15	9.79	9.88	0.12	1.23%	9.74	9.93	59112	5815	0.58%
2026-04-14	9.66	9.76	0.15	1.56%	9.61	9.77	53872	5226	0.53%
2026-04-13	9.66	9.61	-0.10	-1.03%	9.60	9.68	33212	3198	0.32%
2026-04-10	9.68	9.71	0.07	0.73%	9.62	9.75	59381	5740	0.58%
2026-04-09	9.70	9.64	-0.12	-1.23%	9.62	9.73	31516	3045	0.31%
2026-04-08	9.62	9.76	0.23	2.41%	9.60	9.82	63672	6180	0.62%
2026-04-07	9.61	9.53	-0.08	-0.83%	9.52	9.64	31594	3021	0.31%
2026-04-03	9.90	9.61	-0.28	-2.83%	9.60	9.90	57350	5567	0.56%
2026-04-02	9.84	9.89	0.03	0.30%	9.79	9.94	46176	4565	0.45%
2026-04-01	9.92	9.86	0.01	0.10%	9.75	9.93	44630	4403	0.44%
2026-03-31	9.81	9.85	0.04	0.41%	9.79	9.95	53673	5283	0.53%
2026-03-30	9.58	9.81	0.15	1.55%	9.55	9.84	61210	5950	0.60%
2026-03-27	9.62	9.66	-0.01	-0.10%	9.57	9.72	54917	5296	0.54%
2026-03-26	9.63	9.67	0.02	0.21%	9.61	9.79	74322	7211	0.73%
2026-03-25	9.60	9.65	0.04	0.42%	9.56	9.66	95210	9152	0.93%
2026-03-24	9.81	9.61	-0.14	-1.44%	9.48	9.84	147004	14122	1.44%
2026-03-23	9.91	9.75	-0.27	-2.69%	9.66	9.92	161214	15748	1.58%
2026-03-20	10.09	10.02	-0.11	-1.09%	9.98	10.15	78986	7926	0.77%
2026-03-19	10.10	10.13	0.00	0.00%	10.06	10.18	55091	5575	0.54%
2026-03-18	10.16	10.13	-0.03	-0.30%	10.09	10.21	66426	6742	0.65%
2026-03-17	10.13	10.16	0.06	0.59%	10.09	10.25	58657	5979	0.57%
2026-03-16	10.05	10.10	0.04	0.40%	9.99	10.14	55201	5567	0.54%
2026-03-13	10.09	10.06	-0.06	-0.59%	10.05	10.16	85076	8597	0.83%
2026-03-12	10.02	10.12	0.10	1.00%	9.99	10.15	84499	8515	0.83%
2026-03-11	9.95	10.02	0.07	0.70%	9.84	10.05	146207	14534	1.43%
2026-03-10	10.10	9.95	-0.09	-0.90%	9.93	10.14	108394	10835	1.06%
2026-03-09	10.20	10.04	-0.23	-2.24%	10.00	10.28	131898	13302	1.29%
2026-03-06	10.15	10.27	0.11	1.08%	10.09	10.36	80297	8255	0.79%
2026-03-05	10.00	10.16	0.18	1.80%	9.96	10.22	115756	11746	1.13%
2026-03-04	10.15	9.98	-0.22	-2.16%	9.71	10.17	265921	26305	2.60%
2026-03-03	10.32	10.20	0.03	0.29%	10.08	10.33	157138	15981	1.54%
2026-03-02	10.25	10.17	-0.17	-1.64%	10.16	10.35	89477	9170	0.88%
2026-02-27	10.34	10.34	0.03	0.29%	10.28	10.38	46842	4843	0.46%
2026-02-26	10.47	10.31	-0.14	-1.34%	10.25	10.49	119959	12408	1.17%
2026-02-25	10.56	10.45	-0.08	-0.76%	10.44	10.69	89311	9422	0.87%
2026-02-24	10.58	10.53	0.02	0.19%	10.53	10.71	75494	7996	0.74%
2026-02-13	10.64	10.51	-0.13	-1.22%	10.51	10.70	52060	5525	0.51%
2026-02-12	10.71	10.64	-0.09	-0.84%	10.62	10.74	55296	5891	0.54%
2026-02-11	10.76	10.73	-0.03	-0.28%	10.70	10.81	52567	5644	0.51%
2026-02-10	10.72	10.76	0.05	0.47%	10.68	10.80	56855	6114	0.56%
2026-02-09	10.71	10.71	0.05	0.47%	10.66	10.76	61774	6611	0.60%
2026-02-06	10.76	10.66	-0.17	-1.57%	10.63	10.82	99652	10686	0.97%
2026-02-05	10.42	10.83	0.39	3.74%	10.38	10.85	306467	32837	3.00%
2026-02-04	10.38	10.44	0.06	0.58%	10.29	10.47	70184	7292	0.69%
2026-02-03	10.24	10.38	0.21	2.06%	10.19	10.40	99447	10272	0.97%
2026-02-02	10.42	10.17	-0.28	-2.68%	10.15	10.43	139462	14345	1.36%
2026-01-30	10.33	10.45	0.11	1.06%	10.30	10.61	110034	11533	1.08%
2026-01-29	10.27	10.34	0.06	0.58%	10.21	10.38	77067	7959	0.75%
2026-01-28	10.25	10.28	0.04	0.39%	10.13	10.32	86151	8832	0.84%
2026-01-27	10.15	10.24	0.07	0.69%	10.13	10.34	135814	13907	1.33%