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
2026-05-06	11.07	11.08	0.01	0.09%	10.85	11.16	106696	11749	0.73%
2026-04-30	10.85	11.07	0.23	2.12%	10.79	11.09	124905	13747	0.85%
2026-04-29	10.43	10.84	0.44	4.23%	10.42	10.88	144549	15423	0.98%
2026-04-28	10.50	10.40	-0.01	-0.10%	10.38	10.50	74002	7711	0.50%
2026-04-27	10.35	10.41	0.08	0.77%	10.34	10.49	68950	7187	0.47%
2026-04-24	10.42	10.33	-0.09	-0.86%	10.27	10.42	91450	9446	0.62%
2026-04-23	10.45	10.42	-0.02	-0.19%	10.37	10.49	55915	5831	0.38%
2026-04-22	10.46	10.44	0.02	0.19%	10.36	10.47	46719	4858	0.32%
2026-04-21	10.57	10.42	-0.15	-1.42%	10.41	10.59	76703	8029	0.52%
2026-04-20	10.70	10.57	-0.07	-0.66%	10.55	10.80	117268	12483	0.80%
2026-04-17	10.61	10.64	0.04	0.38%	10.55	10.69	69589	7387	0.47%
2026-04-16	10.76	10.60	-0.17	-1.58%	10.55	10.84	128443	13727	0.87%
2026-04-15	10.80	10.77	0.02	0.19%	10.67	10.84	59448	6395	0.40%
2026-04-14	10.63	10.75	0.20	1.90%	10.46	10.79	82391	8772	0.56%
2026-04-13	10.56	10.55	-0.06	-0.57%	10.48	10.72	85234	9023	0.58%
2026-04-10	10.67	10.61	0.01	0.09%	10.59	10.78	73574	7849	0.50%
2026-04-09	10.60	10.60	-0.10	-0.93%	10.47	10.67	104680	11061	0.71%
2026-04-08	10.61	10.70	0.25	2.39%	10.34	10.73	179944	18950	1.22%
2026-04-07	10.80	10.45	-0.35	-3.24%	10.41	10.84	97623	10290	0.66%
2026-04-03	10.97	10.80	-0.50	-4.42%	10.33	11.00	238500	25447	1.62%
2026-04-02	11.10	11.30	0.11	0.98%	11.07	11.34	60502	6804	0.41%
2026-04-01	11.36	11.19	-0.03	-0.27%	11.10	11.44	70826	7945	0.48%
2026-03-31	11.26	11.22	-0.10	-0.88%	11.22	11.50	56871	6456	0.39%
2026-03-30	10.90	11.32	0.34	3.10%	10.80	11.34	104515	11653	0.71%
2026-03-27	10.90	10.98	0.02	0.18%	10.81	11.11	59401	6529	0.40%
2026-03-26	11.06	10.96	-0.10	-0.90%	10.88	11.14	47172	5185	0.32%
2026-03-25	10.95	11.06	0.14	1.28%	10.85	11.20	116647	12924	0.79%
2026-03-24	10.56	10.92	0.50	4.80%	10.50	10.94	119742	12918	0.81%
2026-03-23	10.97	10.42	-0.62	-5.62%	10.32	11.00	118790	12535	0.81%
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%