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
2025-08-01	10.60	10.66	-0.01	-0.09%	10.58	10.71	71830	7652	0.49%
2025-07-31	10.94	10.67	-0.27	-2.47%	10.63	10.94	151150	16216	1.03%
2025-07-30	10.93	10.94	0.01	0.09%	10.83	11.03	115521	12640	0.79%
2025-07-29	11.00	10.93	-0.02	-0.18%	10.88	11.05	125234	13692	0.85%
2025-07-28	11.18	10.95	-0.20	-1.79%	10.90	11.25	167495	18419	1.14%
2025-07-25	11.14	11.15	0.00	0.00%	10.99	11.24	131858	14741	0.90%
2025-07-24	11.14	11.15	0.04	0.36%	10.96	11.21	174036	19340	1.18%
2025-07-23	11.40	11.11	-0.18	-1.59%	11.10	11.45	238927	26731	1.62%
2025-07-22	10.87	11.29	0.53	4.93%	10.75	11.30	374100	41176	2.54%
2025-07-21	10.56	10.76	0.24	2.28%	10.56	10.79	214249	22923	1.46%
2025-07-18	10.52	10.52	0.03	0.29%	10.46	10.53	71218	7469	0.48%
2025-07-17	10.56	10.49	-0.06	-0.57%	10.45	10.57	78969	8282	0.54%
2025-07-16	10.57	10.55	-0.04	-0.38%	10.50	10.59	85886	9062	0.58%
2025-07-15	10.51	10.59	0.05	0.47%	10.38	10.92	191446	20218	1.30%
2025-07-14	10.55	10.54	-0.02	-0.19%	10.52	10.64	97558	10292	0.66%
2025-07-11	10.60	10.56	-0.04	-0.38%	10.52	10.63	143002	15118	0.97%
2025-07-10	10.50	10.60	0.10	0.95%	10.46	10.61	172316	18169	1.17%
2025-07-09	10.45	10.50	0.09	0.86%	10.39	10.68	211454	22264	1.44%
2025-07-08	10.40	10.41	0.01	0.10%	10.36	10.45	118941	12380	0.81%
2025-07-07	10.30	10.40	0.08	0.78%	10.26	10.47	142682	14844	0.97%
2025-07-04	10.44	10.32	-0.12	-1.15%	10.30	10.48	146228	15145	0.99%
2025-07-03	10.33	10.44	0.13	1.26%	10.32	10.60	224466	23462	1.53%
2025-07-02	10.36	10.31	-0.04	-0.39%	10.20	10.37	193859	19867	1.32%
2025-07-01	10.36	10.35	-0.01	-0.10%	10.30	10.39	61473	6347	0.42%
2025-06-30	10.29	10.36	0.08	0.78%	10.28	10.38	79824	8240	0.54%
2025-06-27	10.32	10.28	-0.04	-0.39%	10.27	10.41	95849	9906	0.65%
2025-06-26	10.38	10.32	-0.06	-0.58%	10.30	10.39	78231	8081	0.53%
2025-06-25	10.34	10.38	0.06	0.58%	10.27	10.39	71874	7425	0.49%
2025-06-24	10.29	10.32	0.06	0.58%	10.27	10.40	90717	9359	0.62%
2025-06-23	10.29	10.26	-0.12	-1.16%	10.13	10.30	73753	7532	0.50%
2025-06-20	10.32	10.38	0.05	0.48%	10.27	10.40	61937	6404	0.42%
2025-06-19	10.52	10.33	-0.22	-2.09%	10.26	10.56	104536	10850	0.71%
2025-06-18	10.75	10.55	-0.20	-1.86%	10.50	10.76	78495	8280	0.53%
2025-06-17	10.82	10.75	-0.09	-0.83%	10.72	10.87	43070	4642	0.29%
2025-06-16	10.82	10.84	0.01	0.09%	10.80	10.93	54931	5966	0.37%
2025-06-13	10.93	10.83	-0.13	-1.19%	10.81	10.98	56816	6172	0.39%
2025-06-12	11.06	10.96	-0.12	-1.08%	10.94	11.08	63763	7013	0.43%
2025-06-11	11.01	11.08	0.02	0.18%	11.00	11.13	30615	3399	0.21%
2025-06-10	11.11	11.06	-0.05	-0.45%	10.97	11.15	49743	5501	0.34%
2025-06-09	11.13	11.11	-0.01	-0.09%	11.08	11.15	39592	4402	0.27%
2025-06-06	11.18	11.12	-0.07	-0.63%	11.10	11.22	48051	5354	0.33%
2025-06-05	11.21	11.19	0.00	0.00%	11.09	11.27	74272	8290	0.50%
2025-06-04	11.17	11.19	0.01	0.09%	11.09	11.23	44067	4921	0.30%
2025-06-03	11.15	11.18	-0.02	-0.18%	11.11	11.21	40692	4537	0.28%
2025-05-30	11.24	11.20	-0.04	-0.36%	11.19	11.27	31538	3538	0.21%
2025-05-29	11.16	11.24	0.10	0.90%	11.10	11.28	54561	6123	0.37%
2025-05-28	11.36	11.14	-0.24	-2.11%	11.12	11.38	90989	10173	0.62%
2025-05-27	11.73	11.87	0.15	1.28%	11.64	11.87	69433	8181	0.47%
2025-05-26	11.76	11.72	-0.07	-0.59%	11.63	11.88	56971	6691	0.39%
2025-05-23	11.74	11.79	0.05	0.43%	11.70	11.90	55968	6610	0.38%
2025-05-22	11.75	11.74	-0.03	-0.25%	11.73	12.00	83546	9902	0.57%
2025-05-21	11.72	11.77	0.01	0.09%	11.72	11.82	27048	3182	0.18%
2025-05-20	11.73	11.76	0.07	0.60%	11.63	11.87	59288	6957	0.40%
2025-05-19	11.62	11.69	0.03	0.26%	11.61	11.73	34419	4014	0.23%
2025-05-16	11.67	11.66	0.02	0.17%	11.61	11.73	27639	3222	0.19%
2025-05-15	11.79	11.64	-0.18	-1.52%	11.60	11.85	73573	8591	0.50%
2025-05-14	11.83	11.82	-0.05	-0.42%	11.67	11.89	56676	6664	0.39%
2025-05-13	11.92	11.87	0.03	0.25%	11.81	11.94	50056	5939	0.34%
2025-05-12	11.97	11.84	-0.07	-0.59%	11.75	12.00	61587	7276	0.42%
2025-05-09	11.96	11.91	-0.02	-0.17%	11.83	11.98	33018	3927	0.22%
2025-05-08	11.95	11.93	-0.02	-0.17%	11.86	12.00	29139	3478	0.20%
2025-05-07	12.10	11.95	-0.01	-0.08%	11.89	12.34	68113	8233	0.46%
2025-05-06	11.83	11.96	0.16	1.36%	11.79	12.01	58313	6936	0.40%
2025-04-30	11.73	11.80	0.10	0.85%	11.70	11.84	43910	5171	0.30%
2025-04-29	11.71	11.70	-0.01	-0.09%	11.64	11.75	35624	4167	0.24%
2025-04-28	12.08	11.71	-0.55	-4.49%	11.64	12.08	130770	15402	0.89%
2025-04-25	12.28	12.26	-0.04	-0.33%	12.17	12.48	61037	7534	0.41%
2025-04-24	12.25	12.30	0.10	0.82%	12.11	12.36	59909	7331	0.41%