当前位置: 爱股网 > 股票行情 > 伟星新材(002372)股票行情

伟星新材(002372)股票行情

伟星新材(002372)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

伟星新材(002372)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	10.95	11.06	0.14	1.28%	10.85	11.20	116647	12924.83	0.79%
2026-03-24	10.56	10.92	0.50	4.80%	10.50	10.94	119742	12918.05	0.81%
2026-03-23	10.97	10.42	-0.62	-5.62%	10.32	11.00	118790	12535.12	0.81%
2026-03-20	11.25	11.04	-0.19	-1.69%	11.03	11.32	89079	9956.52	0.61%
2026-03-19	11.37	11.23	-0.28	-2.43%	11.16	11.46	157617	17765.72	1.07%
2026-03-18	11.62	11.51	-0.11	-0.95%	11.45	11.64	73033	8410.16	0.50%
2026-03-17	11.64	11.62	-0.02	-0.17%	11.60	11.89	98005	11509.35	0.67%
2026-03-16	11.70	11.64	-0.08	-0.68%	11.43	11.75	123693	14312.75	0.84%
2026-03-13	11.72	11.72	-0.05	-0.42%	11.61	12.12	189224	22342.41	1.29%
2026-03-12	11.57	11.77	0.19	1.64%	11.40	11.80	159651	18473.76	1.09%
2026-03-11	11.64	11.58	-0.06	-0.52%	11.53	11.80	95379	11073.72	0.65%
2026-03-10	11.69	11.64	0.03	0.26%	11.52	11.85	98268	11424.46	0.67%
2026-03-09	11.62	11.61	-0.07	-0.60%	11.50	11.90	101042	11778.97	0.69%
2026-03-06	11.66	11.68	0.02	0.17%	11.56	11.78	71349	8355.24	0.49%
2026-03-05	11.96	11.66	-0.17	-1.44%	11.60	12.00	105975	12427.17	0.72%
2026-03-04	11.91	11.83	-0.14	-1.17%	11.72	12.03	119074	14123.44	0.81%
2026-03-03	12.27	11.97	-0.27	-2.21%	11.93	12.31	119629	14461.57	0.81%
2026-03-02	12.05	12.24	-0.03	-0.24%	12.05	12.59	134041	16484.93	0.91%
2026-02-27	12.07	12.27	0.09	0.74%	12.01	12.30	99314	12061.91	0.68%
2026-02-26	12.35	12.18	-0.23	-1.85%	11.99	12.37	171468	20806.39	1.17%
2026-02-25	12.23	12.41	0.25	2.06%	12.22	12.66	143595	17909.46	0.98%
2026-02-24	12.18	12.16	0.10	0.83%	12.04	12.28	87279	10623.53	0.59%
2026-02-13	12.41	12.06	-0.35	-2.82%	12.04	12.45	96452	11776.67	0.66%
2026-02-12	12.50	12.41	-0.17	-1.35%	12.34	12.69	78140	9740.72	0.53%
2026-02-11	12.20	12.58	0.38	3.11%	12.18	12.66	149368	18680.10	1.02%
2026-02-10	12.42	12.20	-0.22	-1.77%	12.09	12.48	144827	17710.81	0.98%
2026-02-09	12.34	12.42	0.10	0.81%	12.15	12.58	124373	15424.83	0.85%
2026-02-06	12.41	12.32	-0.22	-1.75%	12.28	12.58	124279	15435.49	0.84%
2026-02-05	12.50	12.54	0.03	0.24%	12.42	12.70	181018	22754.06	1.23%
2026-02-04	11.95	12.51	0.56	4.69%	11.94	12.61	247167	30504.34	1.68%
2026-02-03	11.87	11.95	0.07	0.59%	11.68	12.03	162871	19293.11	1.11%
2026-02-02	12.30	11.88	-0.57	-4.58%	11.75	12.30	276111	32840.62	1.88%
2026-01-30	12.45	12.45	-0.06	-0.48%	12.06	12.67	250841	30918.54	1.71%
2026-01-29	11.83	12.51	0.58	4.86%	11.78	12.72	419006	51859.23	2.85%
2026-01-28	11.60	11.93	0.37	3.20%	11.47	12.07	319777	37882.26	2.17%
2026-01-27	11.50	11.56	0.04	0.35%	11.39	11.74	163862	18926.82	1.11%
2026-01-26	11.60	11.52	-0.09	-0.78%	11.45	11.69	190658	22029.57	1.30%
2026-01-23	11.59	11.61	0.02	0.17%	11.41	11.62	178262	20550.25	1.21%
2026-01-22	11.28	11.59	0.35	3.11%	11.22	11.78	250122	28874.48	1.70%
2026-01-21	11.25	11.24	-0.11	-0.97%	11.18	11.38	181642	20449.15	1.23%
2026-01-20	10.79	11.35	0.59	5.48%	10.70	11.38	425583	47509.71	2.89%
2026-01-19	10.68	10.76	0.06	0.56%	10.63	10.89	141026	15203.52	0.96%
2026-01-16	10.84	10.70	-0.10	-0.93%	10.56	10.85	166937	17842.46	1.13%
2026-01-15	10.85	10.80	-0.15	-1.37%	10.68	10.86	241478	25986.11	1.64%
2026-01-14	10.47	10.95	0.48	4.58%	10.38	10.98	352323	37365.97	2.40%
2026-01-13	10.43	10.47	0.03	0.29%	10.36	10.62	156079	16344.04	1.06%
2026-01-12	10.44	10.44	0.01	0.10%	10.35	10.45	106472	11082.15	0.72%
2026-01-09	10.56	10.43	-0.13	-1.23%	10.39	10.57	130018	13592.71	0.88%
2026-01-08	10.42	10.56	0.14	1.34%	10.28	10.60	139150	14563.21	0.95%
2026-01-07	10.65	10.42	-0.23	-2.16%	10.41	10.69	186365	19569.54	1.27%
2026-01-06	10.70	10.65	-0.04	-0.37%	10.60	10.75	115177	12263.99	0.78%
2026-01-05	10.48	10.69	0.26	2.49%	10.43	10.71	149070	15786.58	1.01%
2025-12-31	10.50	10.43	-0.07	-0.67%	10.42	10.56	75120	7871.87	0.51%
2025-12-30	10.60	10.50	-0.15	-1.41%	10.47	10.65	92986	9797.62	0.63%
2025-12-29	10.75	10.65	-0.12	-1.11%	10.60	10.78	118394	12635.88	0.80%
2025-12-26	10.90	10.77	-0.15	-1.37%	10.76	10.92	76352	8258.09	0.52%
2025-12-25	10.69	10.92	0.22	2.06%	10.64	10.92	123318	13347.03	0.84%
2025-12-24	10.59	10.70	0.10	0.94%	10.55	10.72	59987	6382.99	0.41%
2025-12-23	10.68	10.60	-0.10	-0.93%	10.59	10.69	83623	8888.18	0.57%
2025-12-22	10.74	10.70	-0.06	-0.56%	10.64	10.78	111569	11942.14	0.76%
2025-12-19	10.83	10.76	0.02	0.19%	10.61	10.83	147592	15800.85	1.00%
2025-12-18	10.68	10.74	0.01	0.09%	10.65	10.85	116996	12628.72	0.80%
2025-12-17	10.66	10.73	0.04	0.37%	10.59	10.76	163189	17427.34	1.11%
2025-12-16	10.26	10.69	0.42	4.09%	10.26	10.77	238264	25204.11	1.62%
2025-12-15	10.19	10.27	0.01	0.10%	10.04	10.33	103264	10538.33	0.70%
2025-12-12	10.26	10.26	0.00	0.00%	10.15	10.30	135397	13799.55	0.92%
2025-12-11	10.41	10.26	-0.15	-1.44%	10.23	10.45	60627	6241.17	0.41%
2025-12-10	10.28	10.41	0.13	1.26%	10.23	10.47	76408	7901.86	0.52%
2025-12-09	10.48	10.28	-0.16	-1.53%	10.26	10.48	96961	10015.70	0.66%
2025-12-08	10.48	10.44	-0.04	-0.38%	10.34	10.54	98696	10294.11	0.67%
2025-12-05	10.62	10.48	-0.11	-1.04%	10.38	10.63	98011	10251.23	0.67%
2025-12-04	10.71	10.59	-0.14	-1.30%	10.55	10.77	85013	9046.47	0.58%
2025-12-03	10.65	10.73	0.06	0.56%	10.62	10.79	129230	13870.73	0.88%
2025-12-02	10.42	10.67	0.22	2.11%	10.40	10.77	177014	18845.11	1.20%
2025-12-01	10.22	10.45	0.23	2.25%	10.20	10.63	166712	17453.84	1.13%
2025-11-28	10.41	10.22	-0.24	-2.29%	10.13	10.45	122571	12541.84	0.83%
2025-11-27	10.39	10.46	0.07	0.67%	10.26	10.53	91129	9480.67	0.62%
2025-11-26	10.57	10.39	-0.18	-1.70%	10.35	10.67	122738	12831.03	0.83%
2025-11-25	10.66	10.57	-0.08	-0.75%	10.50	10.66	113087	11970.22	0.77%
2025-11-24	10.58	10.65	0.09	0.85%	10.57	10.84	123090	13174.75	0.84%

深证大盘股票行情在线 K线走势图

伟星新材(002372)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24