伟星新材(002372)股票行情
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 |
|---|
| 2025-08-01 | 10.60 | 10.66 | -0.01 | -0.09% | 10.58 | 10.71 | 71830 | 7652.53 | 0.49% |
| 2025-07-31 | 10.94 | 10.67 | -0.27 | -2.47% | 10.63 | 10.94 | 151150 | 16216.11 | 1.03% |
| 2025-07-30 | 10.93 | 10.94 | 0.01 | 0.09% | 10.83 | 11.03 | 115521 | 12640.25 | 0.79% |
| 2025-07-29 | 11.00 | 10.93 | -0.02 | -0.18% | 10.88 | 11.05 | 125234 | 13692.37 | 0.85% |
| 2025-07-28 | 11.18 | 10.95 | -0.20 | -1.79% | 10.90 | 11.25 | 167495 | 18419.41 | 1.14% |
| 2025-07-25 | 11.14 | 11.15 | 0.00 | 0.00% | 10.99 | 11.24 | 131858 | 14741.46 | 0.90% |
| 2025-07-24 | 11.14 | 11.15 | 0.04 | 0.36% | 10.96 | 11.21 | 174036 | 19340.52 | 1.18% |
| 2025-07-23 | 11.40 | 11.11 | -0.18 | -1.59% | 11.10 | 11.45 | 238927 | 26731.62 | 1.62% |
| 2025-07-22 | 10.87 | 11.29 | 0.53 | 4.93% | 10.75 | 11.30 | 374100 | 41176.71 | 2.54% |
| 2025-07-21 | 10.56 | 10.76 | 0.24 | 2.28% | 10.56 | 10.79 | 214249 | 22923.86 | 1.46% |
| 2025-07-18 | 10.52 | 10.52 | 0.03 | 0.29% | 10.46 | 10.53 | 71218 | 7469.87 | 0.48% |
| 2025-07-17 | 10.56 | 10.49 | -0.06 | -0.57% | 10.45 | 10.57 | 78969 | 8282.61 | 0.54% |
| 2025-07-16 | 10.57 | 10.55 | -0.04 | -0.38% | 10.50 | 10.59 | 85886 | 9062.44 | 0.58% |
| 2025-07-15 | 10.51 | 10.59 | 0.05 | 0.47% | 10.38 | 10.92 | 191446 | 20218.19 | 1.30% |
| 2025-07-14 | 10.55 | 10.54 | -0.02 | -0.19% | 10.52 | 10.64 | 97558 | 10292.25 | 0.66% |
| 2025-07-11 | 10.60 | 10.56 | -0.04 | -0.38% | 10.52 | 10.63 | 143002 | 15118.34 | 0.97% |
| 2025-07-10 | 10.50 | 10.60 | 0.10 | 0.95% | 10.46 | 10.61 | 172316 | 18169.79 | 1.17% |
| 2025-07-09 | 10.45 | 10.50 | 0.09 | 0.86% | 10.39 | 10.68 | 211454 | 22264.61 | 1.44% |
| 2025-07-08 | 10.40 | 10.41 | 0.01 | 0.10% | 10.36 | 10.45 | 118941 | 12380.42 | 0.81% |
| 2025-07-07 | 10.30 | 10.40 | 0.08 | 0.78% | 10.26 | 10.47 | 142682 | 14844.31 | 0.97% |
| 2025-07-04 | 10.44 | 10.32 | -0.12 | -1.15% | 10.30 | 10.48 | 146228 | 15145.03 | 0.99% |
| 2025-07-03 | 10.33 | 10.44 | 0.13 | 1.26% | 10.32 | 10.60 | 224466 | 23462.31 | 1.53% |
| 2025-07-02 | 10.36 | 10.31 | -0.04 | -0.39% | 10.20 | 10.37 | 193859 | 19867.77 | 1.32% |
| 2025-07-01 | 10.36 | 10.35 | -0.01 | -0.10% | 10.30 | 10.39 | 61473 | 6347.42 | 0.42% |
| 2025-06-30 | 10.29 | 10.36 | 0.08 | 0.78% | 10.28 | 10.38 | 79824 | 8240.37 | 0.54% |
| 2025-06-27 | 10.32 | 10.28 | -0.04 | -0.39% | 10.27 | 10.41 | 95849 | 9906.92 | 0.65% |
| 2025-06-26 | 10.38 | 10.32 | -0.06 | -0.58% | 10.30 | 10.39 | 78231 | 8081.23 | 0.53% |
| 2025-06-25 | 10.34 | 10.38 | 0.06 | 0.58% | 10.27 | 10.39 | 71874 | 7425.94 | 0.49% |
| 2025-06-24 | 10.29 | 10.32 | 0.06 | 0.58% | 10.27 | 10.40 | 90717 | 9359.11 | 0.62% |
| 2025-06-23 | 10.29 | 10.26 | -0.12 | -1.16% | 10.13 | 10.30 | 73753 | 7532.24 | 0.50% |
| 2025-06-20 | 10.32 | 10.38 | 0.05 | 0.48% | 10.27 | 10.40 | 61937 | 6404.72 | 0.42% |
| 2025-06-19 | 10.52 | 10.33 | -0.22 | -2.09% | 10.26 | 10.56 | 104536 | 10850.66 | 0.71% |
| 2025-06-18 | 10.75 | 10.55 | -0.20 | -1.86% | 10.50 | 10.76 | 78495 | 8280.01 | 0.53% |
| 2025-06-17 | 10.82 | 10.75 | -0.09 | -0.83% | 10.72 | 10.87 | 43070 | 4642.54 | 0.29% |
| 2025-06-16 | 10.82 | 10.84 | 0.01 | 0.09% | 10.80 | 10.93 | 54931 | 5966.75 | 0.37% |
| 2025-06-13 | 10.93 | 10.83 | -0.13 | -1.19% | 10.81 | 10.98 | 56816 | 6172.76 | 0.39% |
| 2025-06-12 | 11.06 | 10.96 | -0.12 | -1.08% | 10.94 | 11.08 | 63763 | 7013.24 | 0.43% |
| 2025-06-11 | 11.01 | 11.08 | 0.02 | 0.18% | 11.00 | 11.13 | 30615 | 3399.06 | 0.21% |
| 2025-06-10 | 11.11 | 11.06 | -0.05 | -0.45% | 10.97 | 11.15 | 49743 | 5501.04 | 0.34% |
| 2025-06-09 | 11.13 | 11.11 | -0.01 | -0.09% | 11.08 | 11.15 | 39592 | 4402.35 | 0.27% |
| 2025-06-06 | 11.18 | 11.12 | -0.07 | -0.63% | 11.10 | 11.22 | 48051 | 5354.97 | 0.33% |
| 2025-06-05 | 11.21 | 11.19 | 0.00 | 0.00% | 11.09 | 11.27 | 74272 | 8290.37 | 0.50% |
| 2025-06-04 | 11.17 | 11.19 | 0.01 | 0.09% | 11.09 | 11.23 | 44067 | 4921.76 | 0.30% |
| 2025-06-03 | 11.15 | 11.18 | -0.02 | -0.18% | 11.11 | 11.21 | 40692 | 4537.52 | 0.28% |
| 2025-05-30 | 11.24 | 11.20 | -0.04 | -0.36% | 11.19 | 11.27 | 31538 | 3538.87 | 0.21% |
| 2025-05-29 | 11.16 | 11.24 | 0.10 | 0.90% | 11.10 | 11.28 | 54561 | 6123.29 | 0.37% |
| 2025-05-28 | 11.36 | 11.14 | -0.24 | -2.11% | 11.12 | 11.38 | 90989 | 10173.92 | 0.62% |
| 2025-05-27 | 11.73 | 11.87 | 0.15 | 1.28% | 11.64 | 11.87 | 69433 | 8181.61 | 0.47% |
| 2025-05-26 | 11.76 | 11.72 | -0.07 | -0.59% | 11.63 | 11.88 | 56971 | 6691.79 | 0.39% |
| 2025-05-23 | 11.74 | 11.79 | 0.05 | 0.43% | 11.70 | 11.90 | 55968 | 6610.46 | 0.38% |
| 2025-05-22 | 11.75 | 11.74 | -0.03 | -0.25% | 11.73 | 12.00 | 83546 | 9902.56 | 0.57% |
| 2025-05-21 | 11.72 | 11.77 | 0.01 | 0.09% | 11.72 | 11.82 | 27048 | 3182.98 | 0.18% |
| 2025-05-20 | 11.73 | 11.76 | 0.07 | 0.60% | 11.63 | 11.87 | 59288 | 6957.32 | 0.40% |
| 2025-05-19 | 11.62 | 11.69 | 0.03 | 0.26% | 11.61 | 11.73 | 34419 | 4014.41 | 0.23% |
| 2025-05-16 | 11.67 | 11.66 | 0.02 | 0.17% | 11.61 | 11.73 | 27639 | 3222.89 | 0.19% |
| 2025-05-15 | 11.79 | 11.64 | -0.18 | -1.52% | 11.60 | 11.85 | 73573 | 8591.57 | 0.50% |
| 2025-05-14 | 11.83 | 11.82 | -0.05 | -0.42% | 11.67 | 11.89 | 56676 | 6664.00 | 0.39% |
| 2025-05-13 | 11.92 | 11.87 | 0.03 | 0.25% | 11.81 | 11.94 | 50056 | 5939.72 | 0.34% |
| 2025-05-12 | 11.97 | 11.84 | -0.07 | -0.59% | 11.75 | 12.00 | 61587 | 7276.96 | 0.42% |
| 2025-05-09 | 11.96 | 11.91 | -0.02 | -0.17% | 11.83 | 11.98 | 33018 | 3927.62 | 0.22% |
| 2025-05-08 | 11.95 | 11.93 | -0.02 | -0.17% | 11.86 | 12.00 | 29139 | 3478.50 | 0.20% |
| 2025-05-07 | 12.10 | 11.95 | -0.01 | -0.08% | 11.89 | 12.34 | 68113 | 8233.36 | 0.46% |
| 2025-05-06 | 11.83 | 11.96 | 0.16 | 1.36% | 11.79 | 12.01 | 58313 | 6936.39 | 0.40% |
| 2025-04-30 | 11.73 | 11.80 | 0.10 | 0.85% | 11.70 | 11.84 | 43910 | 5171.78 | 0.30% |
| 2025-04-29 | 11.71 | 11.70 | -0.01 | -0.09% | 11.64 | 11.75 | 35624 | 4167.66 | 0.24% |
| 2025-04-28 | 12.08 | 11.71 | -0.55 | -4.49% | 11.64 | 12.08 | 130770 | 15402.77 | 0.89% |
| 2025-04-25 | 12.28 | 12.26 | -0.04 | -0.33% | 12.17 | 12.48 | 61037 | 7534.18 | 0.41% |
| 2025-04-24 | 12.25 | 12.30 | 0.10 | 0.82% | 12.11 | 12.36 | 59909 | 7331.09 | 0.41% |
| 2025-04-23 | 12.50 | 12.20 | -0.34 | -2.71% | 12.18 | 12.58 | 104813 | 12893.86 | 0.71% |
| 2025-04-22 | 12.24 | 12.54 | 0.29 | 2.37% | 12.08 | 12.60 | 166140 | 20677.29 | 1.13% |
| 2025-04-21 | 12.31 | 12.25 | -0.05 | -0.41% | 12.04 | 12.35 | 98200 | 11940.90 | 0.67% |
| 2025-04-18 | 12.44 | 12.30 | -0.14 | -1.13% | 12.28 | 12.56 | 86960 | 10784.69 | 0.59% |
| 2025-04-17 | 11.89 | 12.44 | 0.45 | 3.75% | 11.82 | 12.68 | 237052 | 29487.43 | 1.61% |
| 2025-04-16 | 11.77 | 11.99 | 0.27 | 2.30% | 11.71 | 12.02 | 93013 | 11017.95 | 0.63% |
| 2025-04-15 | 11.86 | 11.72 | -0.13 | -1.10% | 11.65 | 11.89 | 59720 | 6999.63 | 0.41% |
| 2025-04-14 | 11.95 | 11.85 | -0.04 | -0.34% | 11.82 | 11.98 | 62362 | 7406.88 | 0.42% |
| 2025-04-11 | 11.99 | 11.89 | -0.20 | -1.65% | 11.81 | 12.05 | 81129 | 9662.54 | 0.55% |
| 2025-04-10 | 12.35 | 12.09 | -0.36 | -2.89% | 12.03 | 12.41 | 149676 | 18210.32 | 1.02% |
| 2025-04-09 | 11.38 | 12.45 | 0.95 | 8.26% | 11.30 | 12.45 | 215731 | 25826.76 | 1.47% |
| 2025-04-08 | 11.20 | 11.50 | 0.32 | 2.86% | 11.19 | 11.63 | 137288 | 15776.82 | 0.93% |
深证大盘股票行情在线 K线走势图
