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
2025-09-15	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%
2025-09-05	10.52	10.58	0.06	0.57%	10.46	10.58	66711	7028	0.45%
2025-09-04	10.49	10.52	0.06	0.57%	10.40	10.54	68654	7201	0.47%
2025-09-03	10.61	10.46	-0.15	-1.41%	10.45	10.64	75187	7905	0.51%
2025-09-02	10.67	10.61	-0.08	-0.75%	10.53	10.73	108608	11519	0.74%
2025-09-01	10.80	10.69	-0.09	-0.83%	10.65	10.85	104280	11156	0.71%
2025-08-29	10.81	10.78	-0.01	-0.09%	10.76	10.97	94116	10206	0.64%
2025-08-28	10.85	10.79	-0.05	-0.46%	10.62	10.92	118633	12789	0.81%
2025-08-27	11.12	10.84	-0.26	-2.34%	10.84	11.15	133723	14699	0.91%
2025-08-26	11.02	11.10	0.07	0.63%	10.92	11.14	147334	16325	1.00%
2025-08-25	11.01	11.03	0.04	0.36%	10.95	11.08	160944	17734	1.09%
2025-08-22	10.94	10.99	0.03	0.27%	10.88	10.99	110469	12083	0.75%
2025-08-21	10.94	10.96	0.02	0.18%	10.90	11.03	114116	12511	0.78%
2025-08-20	10.86	10.94	0.05	0.46%	10.80	10.94	85367	9287	0.58%
2025-08-19	10.92	10.89	-0.04	-0.37%	10.84	10.95	94592	10308	0.64%
2025-08-18	10.90	10.93	0.07	0.64%	10.83	10.98	127894	13940	0.87%
2025-08-15	10.80	10.86	0.06	0.56%	10.78	10.93	97231	10556	0.66%
2025-08-14	10.96	10.80	-0.20	-1.82%	10.80	11.08	123270	13458	0.84%
2025-08-13	11.00	11.00	-0.03	-0.27%	10.72	11.12	247493	26908	1.68%
2025-08-12	10.89	11.03	0.15	1.38%	10.89	11.12	129849	14309	0.88%
2025-08-11	10.79	10.88	0.12	1.12%	10.78	10.92	88923	9666	0.60%
2025-08-08	10.77	10.76	-0.03	-0.28%	10.72	10.82	58349	6283	0.40%
2025-08-07	10.81	10.79	0.00	0.00%	10.74	10.86	78855	8509	0.54%
2025-08-06	10.73	10.79	0.04	0.37%	10.68	10.80	56922	6122	0.39%
2025-08-05	10.71	10.75	0.04	0.37%	10.65	10.77	77742	8330	0.53%
2025-08-04	10.62	10.71	0.05	0.47%	10.56	10.74	69590	7429	0.47%
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%