伟星股份(002003)股票行情
伟星股份(002003)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 | 9.60 | 9.65 | 0.04 | 0.42% | 9.56 | 9.66 | 95210 | 9152.77 | 0.93% |
| 2026-03-24 | 9.81 | 9.61 | -0.14 | -1.44% | 9.48 | 9.84 | 147004 | 14122.48 | 1.44% |
| 2026-03-23 | 9.91 | 9.75 | -0.27 | -2.69% | 9.66 | 9.92 | 161214 | 15748.75 | 1.58% |
| 2026-03-20 | 10.09 | 10.02 | -0.11 | -1.09% | 9.98 | 10.15 | 78986 | 7926.94 | 0.77% |
| 2026-03-19 | 10.10 | 10.13 | 0.00 | 0.00% | 10.06 | 10.18 | 55091 | 5575.31 | 0.54% |
| 2026-03-18 | 10.16 | 10.13 | -0.03 | -0.30% | 10.09 | 10.21 | 66426 | 6742.42 | 0.65% |
| 2026-03-17 | 10.13 | 10.16 | 0.06 | 0.59% | 10.09 | 10.25 | 58657 | 5979.66 | 0.57% |
| 2026-03-16 | 10.05 | 10.10 | 0.04 | 0.40% | 9.99 | 10.14 | 55201 | 5567.34 | 0.54% |
| 2026-03-13 | 10.09 | 10.06 | -0.06 | -0.59% | 10.05 | 10.16 | 85076 | 8597.78 | 0.83% |
| 2026-03-12 | 10.02 | 10.12 | 0.10 | 1.00% | 9.99 | 10.15 | 84499 | 8515.99 | 0.83% |
| 2026-03-11 | 9.95 | 10.02 | 0.07 | 0.70% | 9.84 | 10.05 | 146207 | 14534.49 | 1.43% |
| 2026-03-10 | 10.10 | 9.95 | -0.09 | -0.90% | 9.93 | 10.14 | 108394 | 10835.05 | 1.06% |
| 2026-03-09 | 10.20 | 10.04 | -0.23 | -2.24% | 10.00 | 10.28 | 131898 | 13302.76 | 1.29% |
| 2026-03-06 | 10.15 | 10.27 | 0.11 | 1.08% | 10.09 | 10.36 | 80297 | 8255.05 | 0.79% |
| 2026-03-05 | 10.00 | 10.16 | 0.18 | 1.80% | 9.96 | 10.22 | 115756 | 11746.33 | 1.13% |
| 2026-03-04 | 10.15 | 9.98 | -0.22 | -2.16% | 9.71 | 10.17 | 265921 | 26305.73 | 2.60% |
| 2026-03-03 | 10.32 | 10.20 | 0.03 | 0.29% | 10.08 | 10.33 | 157138 | 15981.03 | 1.54% |
| 2026-03-02 | 10.25 | 10.17 | -0.17 | -1.64% | 10.16 | 10.35 | 89477 | 9170.41 | 0.88% |
| 2026-02-27 | 10.34 | 10.34 | 0.03 | 0.29% | 10.28 | 10.38 | 46842 | 4843.60 | 0.46% |
| 2026-02-26 | 10.47 | 10.31 | -0.14 | -1.34% | 10.25 | 10.49 | 119959 | 12408.63 | 1.17% |
| 2026-02-25 | 10.56 | 10.45 | -0.08 | -0.76% | 10.44 | 10.69 | 89311 | 9422.77 | 0.87% |
| 2026-02-24 | 10.58 | 10.53 | 0.02 | 0.19% | 10.53 | 10.71 | 75494 | 7996.78 | 0.74% |
| 2026-02-13 | 10.64 | 10.51 | -0.13 | -1.22% | 10.51 | 10.70 | 52060 | 5525.34 | 0.51% |
| 2026-02-12 | 10.71 | 10.64 | -0.09 | -0.84% | 10.62 | 10.74 | 55296 | 5891.04 | 0.54% |
| 2026-02-11 | 10.76 | 10.73 | -0.03 | -0.28% | 10.70 | 10.81 | 52567 | 5644.79 | 0.51% |
| 2026-02-10 | 10.72 | 10.76 | 0.05 | 0.47% | 10.68 | 10.80 | 56855 | 6114.73 | 0.56% |
| 2026-02-09 | 10.71 | 10.71 | 0.05 | 0.47% | 10.66 | 10.76 | 61774 | 6611.35 | 0.60% |
| 2026-02-06 | 10.76 | 10.66 | -0.17 | -1.57% | 10.63 | 10.82 | 99652 | 10686.68 | 0.97% |
| 2026-02-05 | 10.42 | 10.83 | 0.39 | 3.74% | 10.38 | 10.85 | 306467 | 32837.22 | 3.00% |
| 2026-02-04 | 10.38 | 10.44 | 0.06 | 0.58% | 10.29 | 10.47 | 70184 | 7292.63 | 0.69% |
| 2026-02-03 | 10.24 | 10.38 | 0.21 | 2.06% | 10.19 | 10.40 | 99447 | 10272.22 | 0.97% |
| 2026-02-02 | 10.42 | 10.17 | -0.28 | -2.68% | 10.15 | 10.43 | 139462 | 14345.23 | 1.36% |
| 2026-01-30 | 10.33 | 10.45 | 0.11 | 1.06% | 10.30 | 10.61 | 110034 | 11533.09 | 1.08% |
| 2026-01-29 | 10.27 | 10.34 | 0.06 | 0.58% | 10.21 | 10.38 | 77067 | 7959.63 | 0.75% |
| 2026-01-28 | 10.25 | 10.28 | 0.04 | 0.39% | 10.13 | 10.32 | 86151 | 8832.06 | 0.84% |
| 2026-01-27 | 10.15 | 10.24 | 0.07 | 0.69% | 10.13 | 10.34 | 135814 | 13907.31 | 1.33% |
| 2026-01-26 | 10.20 | 10.17 | -0.02 | -0.20% | 10.00 | 10.22 | 186061 | 18876.71 | 1.82% |
| 2026-01-23 | 10.22 | 10.19 | 0.00 | 0.00% | 10.15 | 10.25 | 115571 | 11785.52 | 1.13% |
| 2026-01-22 | 10.28 | 10.19 | -0.07 | -0.68% | 10.17 | 10.32 | 100595 | 10267.10 | 0.98% |
| 2026-01-21 | 10.45 | 10.26 | -0.22 | -2.10% | 10.23 | 10.51 | 149280 | 15398.42 | 1.46% |
| 2026-01-20 | 10.37 | 10.48 | 0.13 | 1.26% | 10.33 | 10.53 | 70195 | 7343.34 | 0.69% |
| 2026-01-19 | 10.34 | 10.35 | 0.01 | 0.10% | 10.29 | 10.44 | 54226 | 5619.60 | 0.53% |
| 2026-01-16 | 10.44 | 10.34 | -0.10 | -0.96% | 10.32 | 10.50 | 50318 | 5227.52 | 0.49% |
| 2026-01-15 | 10.41 | 10.44 | -0.05 | -0.48% | 10.40 | 10.50 | 37790 | 3943.69 | 0.37% |
| 2026-01-14 | 10.38 | 10.49 | 0.11 | 1.06% | 10.34 | 10.54 | 135515 | 14212.01 | 1.33% |
| 2026-01-13 | 10.43 | 10.38 | -0.07 | -0.67% | 10.35 | 10.48 | 72761 | 7573.01 | 0.71% |
| 2026-01-12 | 10.34 | 10.45 | 0.05 | 0.48% | 10.30 | 10.46 | 86670 | 9007.16 | 0.85% |
| 2026-01-09 | 10.29 | 10.40 | 0.08 | 0.78% | 10.22 | 10.43 | 98464 | 10162.75 | 0.97% |
| 2026-01-08 | 10.30 | 10.32 | 0.03 | 0.29% | 10.23 | 10.38 | 65255 | 6731.37 | 0.64% |
| 2026-01-07 | 10.64 | 10.29 | -0.36 | -3.38% | 10.27 | 10.64 | 190447 | 19846.82 | 1.88% |
| 2026-01-06 | 10.70 | 10.65 | -0.10 | -0.93% | 10.59 | 10.75 | 77736 | 8267.78 | 0.77% |
| 2026-01-05 | 10.58 | 10.75 | 0.15 | 1.42% | 10.48 | 10.79 | 80809 | 8589.73 | 0.80% |
| 2025-12-31 | 10.69 | 10.60 | -0.09 | -0.84% | 10.58 | 10.74 | 37413 | 3986.73 | 0.37% |
| 2025-12-30 | 10.60 | 10.69 | 0.07 | 0.66% | 10.56 | 10.75 | 55011 | 5861.84 | 0.54% |
| 2025-12-29 | 10.68 | 10.62 | -0.04 | -0.38% | 10.62 | 10.89 | 71324 | 7666.73 | 0.70% |
| 2025-12-26 | 10.72 | 10.66 | -0.12 | -1.11% | 10.60 | 10.81 | 54201 | 5793.35 | 0.54% |
| 2025-12-25 | 10.62 | 10.78 | 0.16 | 1.51% | 10.59 | 10.84 | 67029 | 7218.39 | 0.66% |
| 2025-12-24 | 10.47 | 10.62 | 0.14 | 1.34% | 10.42 | 10.64 | 62507 | 6579.54 | 0.62% |
| 2025-12-23 | 10.59 | 10.48 | -0.09 | -0.85% | 10.46 | 10.62 | 64818 | 6811.92 | 0.64% |
| 2025-12-22 | 10.79 | 10.57 | -0.24 | -2.22% | 10.57 | 10.81 | 99029 | 10508.87 | 0.98% |
| 2025-12-19 | 10.76 | 10.81 | 0.05 | 0.46% | 10.74 | 10.87 | 51900 | 5617.12 | 0.51% |
| 2025-12-18 | 10.70 | 10.76 | 0.05 | 0.47% | 10.65 | 10.88 | 61150 | 6600.96 | 0.60% |
| 2025-12-17 | 10.66 | 10.71 | 0.11 | 1.04% | 10.55 | 10.80 | 81339 | 8724.11 | 0.80% |
| 2025-12-16 | 10.58 | 10.60 | 0.02 | 0.19% | 10.55 | 10.72 | 74916 | 7954.64 | 0.74% |
| 2025-12-15 | 10.62 | 10.58 | -0.12 | -1.12% | 10.56 | 10.73 | 70534 | 7495.60 | 0.70% |
| 2025-12-12 | 10.69 | 10.70 | 0.06 | 0.56% | 10.53 | 10.83 | 167111 | 17816.88 | 1.65% |
| 2025-12-11 | 10.99 | 10.64 | -0.36 | -3.27% | 10.61 | 10.99 | 122652 | 13135.13 | 1.21% |
| 2025-12-10 | 11.01 | 11.00 | -0.05 | -0.45% | 10.84 | 11.14 | 93655 | 10262.11 | 0.92% |
| 2025-12-09 | 10.82 | 11.05 | 0.20 | 1.84% | 10.77 | 11.10 | 85515 | 9421.80 | 0.84% |
| 2025-12-08 | 10.93 | 10.85 | -0.12 | -1.09% | 10.75 | 10.99 | 91538 | 9908.76 | 0.90% |
| 2025-12-05 | 11.05 | 10.97 | -0.12 | -1.08% | 10.90 | 11.09 | 70573 | 7741.60 | 0.70% |
| 2025-12-04 | 11.06 | 11.09 | 0.00 | 0.00% | 10.85 | 11.10 | 82258 | 9061.27 | 0.81% |
| 2025-12-03 | 11.00 | 11.09 | 0.09 | 0.82% | 10.94 | 11.13 | 94065 | 10403.83 | 0.93% |
| 2025-12-02 | 10.83 | 11.00 | 0.11 | 1.01% | 10.75 | 11.06 | 131566 | 14390.54 | 1.30% |
| 2025-12-01 | 10.76 | 10.89 | 0.07 | 0.65% | 10.70 | 11.07 | 161684 | 17575.26 | 1.60% |
| 2025-11-28 | 10.79 | 10.82 | 0.03 | 0.28% | 10.67 | 10.85 | 94709 | 10201.87 | 0.94% |
| 2025-11-27 | 10.78 | 10.79 | -0.03 | -0.28% | 10.56 | 10.88 | 115818 | 12440.66 | 1.14% |
| 2025-11-26 | 10.91 | 10.82 | -0.08 | -0.73% | 10.78 | 11.05 | 151161 | 16469.56 | 1.49% |
| 2025-11-25 | 10.92 | 10.90 | -0.02 | -0.18% | 10.83 | 11.13 | 117962 | 12961.83 | 1.17% |
| 2025-11-24 | 10.94 | 10.92 | 0.06 | 0.55% | 10.89 | 11.02 | 63869 | 7010.92 | 0.63% |
深证大盘股票行情在线 K线走势图
伟星股份(002003)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
