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
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%
2025-12-11	10.41	10.26	-0.15	-1.44%	10.23	10.45	60627	6241	0.41%
2025-12-10	10.28	10.41	0.13	1.26%	10.23	10.47	76408	7901	0.52%
2025-12-09	10.48	10.28	-0.16	-1.53%	10.26	10.48	96961	10015	0.66%
2025-12-08	10.48	10.44	-0.04	-0.38%	10.34	10.54	98696	10294	0.67%
2025-12-05	10.62	10.48	-0.11	-1.04%	10.38	10.63	98011	10251	0.67%
2025-12-04	10.71	10.59	-0.14	-1.30%	10.55	10.77	85013	9046	0.58%
2025-12-03	10.65	10.73	0.06	0.56%	10.62	10.79	129230	13870	0.88%
2025-12-02	10.42	10.67	0.22	2.11%	10.40	10.77	177014	18845	1.20%
2025-12-01	10.22	10.45	0.23	2.25%	10.20	10.63	166712	17453	1.13%
2025-11-28	10.41	10.22	-0.24	-2.29%	10.13	10.45	122571	12541	0.83%
2025-11-27	10.39	10.46	0.07	0.67%	10.26	10.53	91129	9480	0.62%
2025-11-26	10.57	10.39	-0.18	-1.70%	10.35	10.67	122738	12831	0.83%
2025-11-25	10.66	10.57	-0.08	-0.75%	10.50	10.66	113087	11970	0.77%
2025-11-24	10.58	10.65	0.09	0.85%	10.57	10.84	123090	13174	0.84%
2025-11-21	10.77	10.56	-0.28	-2.58%	10.53	10.87	179997	19196	1.22%
2025-11-20	10.74	10.84	0.10	0.93%	10.64	10.99	135181	14634	0.92%
2025-11-19	10.75	10.74	0.01	0.09%	10.61	10.79	91948	9863	0.63%
2025-11-18	10.66	10.73	0.04	0.37%	10.64	10.92	193877	20950	1.32%
2025-11-17	10.62	10.69	0.07	0.66%	10.50	10.77	121436	12944	0.83%
2025-11-14	10.61	10.62	-0.03	-0.28%	10.60	10.78	114959	12309	0.78%
2025-11-13	10.54	10.65	0.14	1.33%	10.48	10.84	170772	18215	1.16%
2025-11-12	10.42	10.51	0.10	0.96%	10.40	10.62	138241	14567	0.94%
2025-11-11	10.44	10.41	0.02	0.19%	10.36	10.45	70649	7343	0.48%
2025-11-10	10.27	10.39	0.10	0.97%	10.23	10.43	89823	9306	0.61%
2025-11-07	10.31	10.29	-0.03	-0.29%	10.23	10.38	80718	8329	0.55%
2025-11-06	10.35	10.32	-0.07	-0.67%	10.31	10.39	50904	5260	0.35%
2025-11-05	10.25	10.39	0.07	0.68%	10.22	10.42	66368	6877	0.45%
2025-11-04	10.41	10.32	-0.08	-0.77%	10.23	10.41	76111	7860	0.52%
2025-11-03	10.35	10.40	0.07	0.68%	10.30	10.41	91911	9529	0.62%
2025-10-31	10.26	10.33	0.10	0.98%	10.23	10.37	64780	6667	0.44%
2025-10-30	10.37	10.23	-0.12	-1.16%	10.22	10.37	67908	6985	0.46%
2025-10-29	10.45	10.45	0.02	0.19%	10.37	10.48	83190	8682	0.57%
2025-10-28	10.32	10.43	0.12	1.16%	10.31	10.48	116691	12151	0.79%
2025-10-27	10.37	10.31	-0.03	-0.29%	10.27	10.40	103571	10708	0.70%
2025-10-24	10.23	10.34	0.10	0.98%	10.16	10.36	117525	12090	0.80%
2025-10-23	10.15	10.24	0.13	1.29%	10.06	10.28	76987	7838	0.52%
2025-10-22	10.08	10.11	0.03	0.30%	10.04	10.18	48370	4898	0.33%
2025-10-21	10.07	10.08	0.00	0.00%	10.04	10.12	54475	5493	0.37%
2025-10-20	10.09	10.08	0.02	0.20%	10.00	10.12	47678	4786	0.32%
2025-10-17	10.20	10.06	-0.16	-1.57%	10.05	10.27	66681	6753	0.45%
2025-10-16	10.30	10.22	-0.11	-1.06%	10.19	10.34	57032	5845	0.39%
2025-10-15	10.20	10.33	0.14	1.37%	10.16	10.36	98056	10095	0.67%
2025-10-14	10.07	10.19	0.15	1.49%	10.04	10.19	100516	10182	0.68%
2025-10-13	10.01	10.04	-0.10	-0.99%	9.91	10.09	73864	7387	0.50%
2025-10-10	10.00	10.14	0.11	1.10%	9.97	10.16	92993	9381	0.63%
2025-10-09	9.98	10.03	0.06	0.60%	9.87	10.03	89105	8876	0.61%
2025-09-30	10.04	9.97	-0.10	-0.99%	9.94	10.06	84485	8424	0.57%
2025-09-29	10.03	10.07	0.04	0.40%	9.90	10.22	114226	11417	0.78%
2025-09-26	10.15	10.03	-0.13	-1.28%	10.00	10.15	83629	8397	0.57%
2025-09-25	10.23	10.16	-0.05	-0.49%	10.10	10.24	76676	7783	0.52%
2025-09-24	10.08	10.21	0.14	1.39%	10.02	10.22	79179	8017	0.54%
2025-09-23	10.24	10.07	-0.17	-1.66%	9.98	10.29	141258	14204	0.96%
2025-09-22	10.38	10.24	-0.19	-1.82%	10.22	10.40	91054	9349	0.62%
2025-09-19	10.45	10.43	0.02	0.19%	10.22	10.46	149414	15406	1.02%
2025-09-18	10.69	10.41	-0.25	-2.35%	10.36	10.69	147827	15530	1.01%
2025-09-17	10.66	10.66	0.02	0.19%	10.60	10.75	77869	8309	0.53%
2025-09-16	10.75	10.64	-0.09	-0.84%	10.58	10.75	88554	9422	0.60%
2025-09-15	10.70	10.73	0.02	0.19%	10.65	10.76	57810	6190	0.39%
2025-09-12	10.79	10.71	-0.09	-0.83%	10.70	10.80	62513	6721	0.43%
2025-09-11	10.68	10.80	0.09	0.84%	10.63	10.81	74841	8035	0.51%
2025-09-10	10.83	10.71	-0.15	-1.38%	10.65	10.84	76977	8249	0.52%
2025-09-09	10.71	10.86	0.15	1.40%	10.65	10.90	148763	16049	1.01%
2025-09-08	10.55	10.71	0.13	1.23%	10.53	10.72	80047	8534	0.54%