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
2025-04-03	12.09	11.99	-0.13	-1.07%	11.95	12.21	68952	8304	0.47%
2025-04-02	12.18	12.12	-0.06	-0.49%	12.11	12.30	51736	6317	0.35%
2025-04-01	11.98	12.18	0.21	1.75%	11.95	12.28	67310	8203	0.46%
2025-03-31	12.20	11.97	-0.22	-1.80%	11.96	12.36	69584	8408	0.47%
2025-03-28	12.42	12.19	-0.22	-1.77%	12.19	12.44	56425	6934	0.38%
2025-03-27	12.14	12.41	0.24	1.97%	12.08	12.45	97262	11998	0.66%
2025-03-26	12.40	12.17	-0.22	-1.78%	12.16	12.45	69945	8564	0.48%
2025-03-25	12.26	12.39	0.08	0.65%	12.21	12.40	59303	7308	0.40%
2025-03-24	12.26	12.31	0.03	0.24%	12.15	12.40	58415	7169	0.40%
2025-03-21	12.33	12.28	-0.04	-0.32%	12.17	12.44	69154	8503	0.47%
2025-03-20	12.48	12.32	-0.16	-1.28%	12.30	12.54	50333	6224	0.34%
2025-03-19	12.37	12.48	0.06	0.48%	12.26	12.51	74801	9263	0.51%
2025-03-18	12.42	12.42	0.02	0.16%	12.32	12.55	60775	7550	0.41%
2025-03-17	12.28	12.40	0.16	1.31%	12.26	12.55	101354	12571	0.69%
2025-03-14	11.99	12.24	0.28	2.34%	11.88	12.27	115301	13981	0.78%
2025-03-13	12.03	11.96	-0.06	-0.50%	11.94	12.10	64940	7793	0.44%
2025-03-12	12.24	12.02	-0.19	-1.56%	11.96	12.26	94225	11337	0.64%
2025-03-11	12.20	12.21	-0.10	-0.81%	12.12	12.32	84148	10269	0.57%
2025-03-10	12.27	12.31	0.08	0.65%	12.21	12.46	114544	14132	0.78%
2025-03-07	12.00	12.23	0.18	1.49%	11.88	12.32	127577	15521	0.87%
2025-03-06	11.77	12.05	0.33	2.82%	11.69	12.06	130187	15475	0.89%
2025-03-05	11.80	11.72	-0.08	-0.68%	11.67	11.81	74462	8724	0.51%
2025-03-04	11.91	11.80	-0.11	-0.92%	11.74	11.95	68550	8092	0.47%
2025-03-03	11.88	11.91	0.01	0.08%	11.85	12.14	88411	10601	0.60%
2025-02-28	12.00	11.90	-0.05	-0.42%	11.86	12.28	154643	18690	1.05%
2025-02-27	11.50	11.95	0.42	3.64%	11.50	12.09	229163	27176	1.56%
2025-02-26	11.51	11.53	0.03	0.26%	11.47	11.61	66627	7669	0.45%
2025-02-25	11.65	11.50	-0.17	-1.46%	11.49	11.66	80631	9302	0.55%
2025-02-24	11.60	11.67	0.07	0.60%	11.55	11.72	107900	12564	0.73%
2025-02-21	11.53	11.60	0.04	0.35%	11.42	11.64	94923	10949	0.65%
2025-02-20	11.72	11.56	-0.15	-1.28%	11.52	11.73	84315	9760	0.57%
2025-02-19	11.70	11.71	-0.01	-0.09%	11.61	11.77	70099	8192	0.48%
2025-02-18	11.98	11.72	-0.28	-2.33%	11.68	11.98	100644	11911	0.68%
2025-02-17	12.09	12.00	-0.10	-0.83%	11.93	12.12	77787	9328	0.53%
2025-02-14	12.10	12.10	0.00	0.00%	11.98	12.13	55116	6646	0.37%
2025-02-13	12.06	12.10	0.04	0.33%	12.04	12.30	96534	11776	0.66%
2025-02-12	12.00	12.06	0.03	0.25%	11.93	12.07	56303	6746	0.38%
2025-02-11	12.20	12.03	-0.17	-1.39%	11.97	12.20	85178	10247	0.58%
2025-02-10	12.29	12.20	-0.01	-0.08%	12.12	12.29	81138	9881	0.55%
2025-02-07	12.08	12.21	0.11	0.91%	12.00	12.42	103408	12656	0.70%
2025-02-06	11.96	12.10	0.11	0.92%	11.85	12.11	76335	9141	0.52%
2025-02-05	12.19	11.99	-0.17	-1.40%	11.90	12.21	83200	9971	0.57%
2025-01-27	12.13	12.16	0.07	0.58%	12.12	12.30	64747	7913	0.44%
2025-01-24	12.02	12.09	0.07	0.58%	11.96	12.20	57373	6944	0.39%
2025-01-23	12.17	12.02	-0.06	-0.50%	12.02	12.26	62172	7530	0.42%
2025-01-22	12.32	12.08	-0.30	-2.42%	12.02	12.33	77246	9359	0.53%
2025-01-21	12.35	12.38	0.04	0.32%	12.17	12.43	60267	7423	0.41%
2025-01-20	12.61	12.34	-0.20	-1.59%	12.30	12.68	83303	10393	0.57%
2025-01-17	12.22	12.54	0.25	2.03%	12.07	12.64	123115	15317	0.84%
2025-01-16	12.15	12.29	0.13	1.07%	12.15	12.48	83875	10335	0.57%
2025-01-15	12.20	12.16	-0.10	-0.82%	12.05	12.33	67055	8144	0.46%
2025-01-14	12.15	12.26	0.10	0.82%	11.95	12.29	122963	14904	0.84%
2025-01-13	12.06	12.16	0.08	0.66%	12.01	12.30	63140	7677	0.43%
2025-01-10	12.40	12.08	-0.34	-2.74%	12.05	12.41	87493	10675	0.59%
2025-01-09	12.80	12.42	-0.44	-3.42%	12.41	12.83	111483	13979	0.76%
2025-01-08	12.49	12.86	0.34	2.72%	12.30	12.94	129089	16329	0.88%
2025-01-07	12.52	12.52	0.03	0.24%	12.35	12.64	54384	6780	0.37%
2025-01-06	12.30	12.49	0.16	1.30%	12.20	12.59	83449	10398	0.57%
2025-01-03	12.58	12.33	-0.23	-1.83%	12.31	12.82	107526	13467	0.73%
2025-01-02	12.63	12.56	-0.07	-0.55%	12.43	13.04	160599	20520	1.09%
2024-12-31	12.83	12.63	-0.20	-1.56%	12.57	13.08	137744	17628	0.94%
2024-12-30	12.70	12.83	0.13	1.02%	12.61	12.91	94679	12110	0.64%
2024-12-27	12.63	12.70	0.05	0.40%	12.58	12.86	78835	10027	0.54%
2024-12-26	12.67	12.65	-0.05	-0.39%	12.57	12.73	56037	7080	0.38%