伟星新材 (002372) - 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
2026-03-20	11.25	11.04	-0.19	-1.69%	11.03	11.32	89079	9956	0.61%
2026-03-19	11.37	11.23	-0.28	-2.43%	11.16	11.46	157617	17765	1.07%
2026-03-18	11.62	11.51	-0.11	-0.95%	11.45	11.64	73033	8410	0.50%
2026-03-17	11.64	11.62	-0.02	-0.17%	11.60	11.89	98005	11509	0.67%
2026-03-16	11.70	11.64	-0.08	-0.68%	11.43	11.75	123693	14312	0.84%
2026-03-13	11.72	11.72	-0.05	-0.42%	11.61	12.12	189224	22342	1.29%
2026-03-12	11.57	11.77	0.19	1.64%	11.40	11.80	159651	18473	1.09%
2026-03-11	11.64	11.58	-0.06	-0.52%	11.53	11.80	95379	11073	0.65%
2026-03-10	11.69	11.64	0.03	0.26%	11.52	11.85	98268	11424	0.67%
2026-03-09	11.62	11.61	-0.07	-0.60%	11.50	11.90	101042	11778	0.69%
2026-03-06	11.66	11.68	0.02	0.17%	11.56	11.78	71349	8355	0.49%
2026-03-05	11.96	11.66	-0.17	-1.44%	11.60	12.00	105975	12427	0.72%
2026-03-04	11.91	11.83	-0.14	-1.17%	11.72	12.03	119074	14123	0.81%
2026-03-03	12.27	11.97	-0.27	-2.21%	11.93	12.31	119629	14461	0.81%
2026-03-02	12.05	12.24	-0.03	-0.24%	12.05	12.59	134041	16484	0.91%
2026-02-27	12.07	12.27	0.09	0.74%	12.01	12.30	99314	12061	0.68%
2026-02-26	12.35	12.18	-0.23	-1.85%	11.99	12.37	171468	20806	1.17%
2026-02-25	12.23	12.41	0.25	2.06%	12.22	12.66	143595	17909	0.98%
2026-02-24	12.18	12.16	0.10	0.83%	12.04	12.28	87279	10623	0.59%
2026-02-13	12.41	12.06	-0.35	-2.82%	12.04	12.45	96452	11776	0.66%
2026-02-12	12.50	12.41	-0.17	-1.35%	12.34	12.69	78140	9740	0.53%
2026-02-11	12.20	12.58	0.38	3.11%	12.18	12.66	149368	18680	1.02%
2026-02-10	12.42	12.20	-0.22	-1.77%	12.09	12.48	144827	17710	0.98%
2026-02-09	12.34	12.42	0.10	0.81%	12.15	12.58	124373	15424	0.85%
2026-02-06	12.41	12.32	-0.22	-1.75%	12.28	12.58	124279	15435	0.84%
2026-02-05	12.50	12.54	0.03	0.24%	12.42	12.70	181018	22754	1.23%
2026-02-04	11.95	12.51	0.56	4.69%	11.94	12.61	247167	30504	1.68%
2026-02-03	11.87	11.95	0.07	0.59%	11.68	12.03	162871	19293	1.11%
2026-02-02	12.30	11.88	-0.57	-4.58%	11.75	12.30	276111	32840	1.88%
2026-01-30	12.45	12.45	-0.06	-0.48%	12.06	12.67	250841	30918	1.71%
2026-01-29	11.83	12.51	0.58	4.86%	11.78	12.72	419006	51859	2.85%
2026-01-28	11.60	11.93	0.37	3.20%	11.47	12.07	319777	37882	2.17%
2026-01-27	11.50	11.56	0.04	0.35%	11.39	11.74	163862	18926	1.11%
2026-01-26	11.60	11.52	-0.09	-0.78%	11.45	11.69	190658	22029	1.30%
2026-01-23	11.59	11.61	0.02	0.17%	11.41	11.62	178262	20550	1.21%
2026-01-22	11.28	11.59	0.35	3.11%	11.22	11.78	250122	28874	1.70%
2026-01-21	11.25	11.24	-0.11	-0.97%	11.18	11.38	181642	20449	1.23%
2026-01-20	10.79	11.35	0.59	5.48%	10.70	11.38	425583	47509	2.89%
2026-01-19	10.68	10.76	0.06	0.56%	10.63	10.89	141026	15203	0.96%
2026-01-16	10.84	10.70	-0.10	-0.93%	10.56	10.85	166937	17842	1.13%
2026-01-15	10.85	10.80	-0.15	-1.37%	10.68	10.86	241478	25986	1.64%
2026-01-14	10.47	10.95	0.48	4.58%	10.38	10.98	352323	37365	2.40%
2026-01-13	10.43	10.47	0.03	0.29%	10.36	10.62	156079	16344	1.06%
2026-01-12	10.44	10.44	0.01	0.10%	10.35	10.45	106472	11082	0.72%
2026-01-09	10.56	10.43	-0.13	-1.23%	10.39	10.57	130018	13592	0.88%
2026-01-08	10.42	10.56	0.14	1.34%	10.28	10.60	139150	14563	0.95%
2026-01-07	10.65	10.42	-0.23	-2.16%	10.41	10.69	186365	19569	1.27%
2026-01-06	10.70	10.65	-0.04	-0.37%	10.60	10.75	115177	12263	0.78%
2026-01-05	10.48	10.69	0.26	2.49%	10.43	10.71	149070	15786	1.01%
2025-12-31	10.50	10.43	-0.07	-0.67%	10.42	10.56	75120	7871	0.51%
2025-12-30	10.60	10.50	-0.15	-1.41%	10.47	10.65	92986	9797	0.63%
2025-12-29	10.75	10.65	-0.12	-1.11%	10.60	10.78	118394	12635	0.80%
2025-12-26	10.90	10.77	-0.15	-1.37%	10.76	10.92	76352	8258	0.52%
2025-12-25	10.69	10.92	0.22	2.06%	10.64	10.92	123318	13347	0.84%
2025-12-24	10.59	10.70	0.10	0.94%	10.55	10.72	59987	6382	0.41%
2025-12-23	10.68	10.60	-0.10	-0.93%	10.59	10.69	83623	8888	0.57%
2025-12-22	10.74	10.70	-0.06	-0.56%	10.64	10.78	111569	11942	0.76%
2025-12-19	10.83	10.76	0.02	0.19%	10.61	10.83	147592	15800	1.00%
2025-12-18	10.68	10.74	0.01	0.09%	10.65	10.85	116996	12628	0.80%
2025-12-17	10.66	10.73	0.04	0.37%	10.59	10.76	163189	17427	1.11%
2025-12-16	10.26	10.69	0.42	4.09%	10.26	10.77	238264	25204	1.62%
2025-12-15	10.19	10.27	0.01	0.10%	10.04	10.33	103264	10538	0.70%
2025-12-12	10.26	10.26	0.00	0.00%	10.15	10.30	135397	13799	0.92%