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 |
|---|
| 2025-03-28 | 12.42 | 12.19 | -0.22 | -1.77% | 12.19 | 12.44 | 56425 | 6934.58 | 0.38% |
| 2025-03-27 | 12.14 | 12.41 | 0.24 | 1.97% | 12.08 | 12.45 | 97262 | 11998.25 | 0.66% |
| 2025-03-26 | 12.40 | 12.17 | -0.22 | -1.78% | 12.16 | 12.45 | 69945 | 8564.71 | 0.48% |
| 2025-03-25 | 12.26 | 12.39 | 0.08 | 0.65% | 12.21 | 12.40 | 59303 | 7308.14 | 0.40% |
| 2025-03-24 | 12.26 | 12.31 | 0.03 | 0.24% | 12.15 | 12.40 | 58415 | 7169.91 | 0.40% |
| 2025-03-21 | 12.33 | 12.28 | -0.04 | -0.32% | 12.17 | 12.44 | 69154 | 8503.75 | 0.47% |
| 2025-03-20 | 12.48 | 12.32 | -0.16 | -1.28% | 12.30 | 12.54 | 50333 | 6224.29 | 0.34% |
| 2025-03-19 | 12.37 | 12.48 | 0.06 | 0.48% | 12.26 | 12.51 | 74801 | 9263.83 | 0.51% |
| 2025-03-18 | 12.42 | 12.42 | 0.02 | 0.16% | 12.32 | 12.55 | 60775 | 7550.20 | 0.41% |
| 2025-03-17 | 12.28 | 12.40 | 0.16 | 1.31% | 12.26 | 12.55 | 101354 | 12571.13 | 0.69% |
| 2025-03-14 | 11.99 | 12.24 | 0.28 | 2.34% | 11.88 | 12.27 | 115301 | 13981.48 | 0.78% |
| 2025-03-13 | 12.03 | 11.96 | -0.06 | -0.50% | 11.94 | 12.10 | 64940 | 7793.82 | 0.44% |
| 2025-03-12 | 12.24 | 12.02 | -0.19 | -1.56% | 11.96 | 12.26 | 94225 | 11337.33 | 0.64% |
| 2025-03-11 | 12.20 | 12.21 | -0.10 | -0.81% | 12.12 | 12.32 | 84148 | 10269.44 | 0.57% |
| 2025-03-10 | 12.27 | 12.31 | 0.08 | 0.65% | 12.21 | 12.46 | 114544 | 14132.45 | 0.78% |
| 2025-03-07 | 12.00 | 12.23 | 0.18 | 1.49% | 11.88 | 12.32 | 127577 | 15521.75 | 0.87% |
| 2025-03-06 | 11.77 | 12.05 | 0.33 | 2.82% | 11.69 | 12.06 | 130187 | 15475.01 | 0.89% |
| 2025-03-05 | 11.80 | 11.72 | -0.08 | -0.68% | 11.67 | 11.81 | 74462 | 8724.98 | 0.51% |
| 2025-03-04 | 11.91 | 11.80 | -0.11 | -0.92% | 11.74 | 11.95 | 68550 | 8092.16 | 0.47% |
| 2025-03-03 | 11.88 | 11.91 | 0.01 | 0.08% | 11.85 | 12.14 | 88411 | 10601.47 | 0.60% |
| 2025-02-28 | 12.00 | 11.90 | -0.05 | -0.42% | 11.86 | 12.28 | 154643 | 18690.36 | 1.05% |
| 2025-02-27 | 11.50 | 11.95 | 0.42 | 3.64% | 11.50 | 12.09 | 229163 | 27176.15 | 1.56% |
| 2025-02-26 | 11.51 | 11.53 | 0.03 | 0.26% | 11.47 | 11.61 | 66627 | 7669.27 | 0.45% |
| 2025-02-25 | 11.65 | 11.50 | -0.17 | -1.46% | 11.49 | 11.66 | 80631 | 9302.66 | 0.55% |
| 2025-02-24 | 11.60 | 11.67 | 0.07 | 0.60% | 11.55 | 11.72 | 107900 | 12564.19 | 0.73% |
| 2025-02-21 | 11.53 | 11.60 | 0.04 | 0.35% | 11.42 | 11.64 | 94923 | 10949.27 | 0.65% |
| 2025-02-20 | 11.72 | 11.56 | -0.15 | -1.28% | 11.52 | 11.73 | 84315 | 9760.36 | 0.57% |
| 2025-02-19 | 11.70 | 11.71 | -0.01 | -0.09% | 11.61 | 11.77 | 70099 | 8192.59 | 0.48% |
| 2025-02-18 | 11.98 | 11.72 | -0.28 | -2.33% | 11.68 | 11.98 | 100644 | 11911.24 | 0.68% |
| 2025-02-17 | 12.09 | 12.00 | -0.10 | -0.83% | 11.93 | 12.12 | 77787 | 9328.06 | 0.53% |
| 2025-02-14 | 12.10 | 12.10 | 0.00 | 0.00% | 11.98 | 12.13 | 55116 | 6646.31 | 0.37% |
| 2025-02-13 | 12.06 | 12.10 | 0.04 | 0.33% | 12.04 | 12.30 | 96534 | 11776.73 | 0.66% |
| 2025-02-12 | 12.00 | 12.06 | 0.03 | 0.25% | 11.93 | 12.07 | 56303 | 6746.40 | 0.38% |
| 2025-02-11 | 12.20 | 12.03 | -0.17 | -1.39% | 11.97 | 12.20 | 85178 | 10247.98 | 0.58% |
| 2025-02-10 | 12.29 | 12.20 | -0.01 | -0.08% | 12.12 | 12.29 | 81138 | 9881.40 | 0.55% |
| 2025-02-07 | 12.08 | 12.21 | 0.11 | 0.91% | 12.00 | 12.42 | 103408 | 12656.46 | 0.70% |
| 2025-02-06 | 11.96 | 12.10 | 0.11 | 0.92% | 11.85 | 12.11 | 76335 | 9141.71 | 0.52% |
| 2025-02-05 | 12.19 | 11.99 | -0.17 | -1.40% | 11.90 | 12.21 | 83200 | 9971.73 | 0.57% |
| 2025-01-27 | 12.13 | 12.16 | 0.07 | 0.58% | 12.12 | 12.30 | 64747 | 7913.01 | 0.44% |
| 2025-01-24 | 12.02 | 12.09 | 0.07 | 0.58% | 11.96 | 12.20 | 57373 | 6944.67 | 0.39% |
| 2025-01-23 | 12.17 | 12.02 | -0.06 | -0.50% | 12.02 | 12.26 | 62172 | 7530.20 | 0.42% |
| 2025-01-22 | 12.32 | 12.08 | -0.30 | -2.42% | 12.02 | 12.33 | 77246 | 9359.68 | 0.53% |
| 2025-01-21 | 12.35 | 12.38 | 0.04 | 0.32% | 12.17 | 12.43 | 60267 | 7423.51 | 0.41% |
| 2025-01-20 | 12.61 | 12.34 | -0.20 | -1.59% | 12.30 | 12.68 | 83303 | 10393.56 | 0.57% |
| 2025-01-17 | 12.22 | 12.54 | 0.25 | 2.03% | 12.07 | 12.64 | 123115 | 15317.07 | 0.84% |
| 2025-01-16 | 12.15 | 12.29 | 0.13 | 1.07% | 12.15 | 12.48 | 83875 | 10335.75 | 0.57% |
| 2025-01-15 | 12.20 | 12.16 | -0.10 | -0.82% | 12.05 | 12.33 | 67055 | 8144.40 | 0.46% |
| 2025-01-14 | 12.15 | 12.26 | 0.10 | 0.82% | 11.95 | 12.29 | 122963 | 14904.91 | 0.84% |
| 2025-01-13 | 12.06 | 12.16 | 0.08 | 0.66% | 12.01 | 12.30 | 63140 | 7677.56 | 0.43% |
| 2025-01-10 | 12.40 | 12.08 | -0.34 | -2.74% | 12.05 | 12.41 | 87493 | 10675.35 | 0.59% |
| 2025-01-09 | 12.80 | 12.42 | -0.44 | -3.42% | 12.41 | 12.83 | 111483 | 13979.09 | 0.76% |
| 2025-01-08 | 12.49 | 12.86 | 0.34 | 2.72% | 12.30 | 12.94 | 129089 | 16329.41 | 0.88% |
| 2025-01-07 | 12.52 | 12.52 | 0.03 | 0.24% | 12.35 | 12.64 | 54384 | 6780.38 | 0.37% |
| 2025-01-06 | 12.30 | 12.49 | 0.16 | 1.30% | 12.20 | 12.59 | 83449 | 10398.57 | 0.57% |
| 2025-01-03 | 12.58 | 12.33 | -0.23 | -1.83% | 12.31 | 12.82 | 107526 | 13467.80 | 0.73% |
| 2025-01-02 | 12.63 | 12.56 | -0.07 | -0.55% | 12.43 | 13.04 | 160599 | 20520.06 | 1.09% |
| 2024-12-31 | 12.83 | 12.63 | -0.20 | -1.56% | 12.57 | 13.08 | 137744 | 17628.94 | 0.94% |
| 2024-12-30 | 12.70 | 12.83 | 0.13 | 1.02% | 12.61 | 12.91 | 94679 | 12110.58 | 0.64% |
| 2024-12-27 | 12.63 | 12.70 | 0.05 | 0.40% | 12.58 | 12.86 | 78835 | 10027.59 | 0.54% |
| 2024-12-26 | 12.67 | 12.65 | -0.05 | -0.39% | 12.57 | 12.73 | 56037 | 7080.96 | 0.38% |
| 2024-12-25 | 12.70 | 12.70 | 0.01 | 0.08% | 12.52 | 12.80 | 70912 | 8968.33 | 0.48% |
| 2024-12-24 | 12.56 | 12.69 | 0.13 | 1.04% | 12.54 | 12.77 | 60913 | 7705.24 | 0.41% |
| 2024-12-23 | 12.54 | 12.56 | 0.02 | 0.16% | 12.50 | 12.77 | 89340 | 11306.62 | 0.61% |
| 2024-12-20 | 12.65 | 12.54 | -0.14 | -1.10% | 12.51 | 12.71 | 68668 | 8650.12 | 0.47% |
| 2024-12-19 | 12.57 | 12.68 | 0.05 | 0.40% | 12.45 | 12.69 | 70053 | 8784.57 | 0.48% |
| 2024-12-18 | 12.63 | 12.63 | 0.03 | 0.24% | 12.60 | 12.75 | 78892 | 9997.54 | 0.54% |
| 2024-12-17 | 12.64 | 12.60 | -0.04 | -0.32% | 12.51 | 12.80 | 95653 | 12110.20 | 0.65% |
| 2024-12-16 | 12.84 | 12.64 | -0.18 | -1.40% | 12.53 | 12.90 | 104569 | 13225.33 | 0.71% |
| 2024-12-13 | 13.27 | 12.82 | -0.50 | -3.75% | 12.81 | 13.28 | 167678 | 21643.90 | 1.14% |
| 2024-12-12 | 12.88 | 13.32 | 0.45 | 3.50% | 12.76 | 13.37 | 155696 | 20424.90 | 1.06% |
| 2024-12-11 | 12.77 | 12.87 | 0.06 | 0.47% | 12.77 | 13.06 | 92118 | 11908.10 | 0.63% |
| 2024-12-10 | 13.12 | 12.81 | 0.12 | 0.95% | 12.80 | 13.50 | 164318 | 21509.20 | 1.12% |
| 2024-12-09 | 12.79 | 12.69 | -0.12 | -0.94% | 12.62 | 12.83 | 78477 | 9956.70 | 0.53% |
| 2024-12-06 | 12.68 | 12.81 | 0.16 | 1.26% | 12.64 | 12.85 | 82950 | 10597.29 | 0.56% |
| 2024-12-05 | 12.67 | 12.65 | -0.09 | -0.71% | 12.62 | 12.80 | 61671 | 7818.97 | 0.42% |
| 2024-12-04 | 12.90 | 12.74 | -0.18 | -1.39% | 12.68 | 12.98 | 66645 | 8540.63 | 0.45% |
| 2024-12-03 | 12.78 | 12.92 | 0.10 | 0.78% | 12.68 | 12.95 | 103773 | 13303.96 | 0.71% |
| 2024-12-02 | 13.00 | 12.82 | -0.18 | -1.38% | 12.72 | 13.05 | 147451 | 18986.97 | 1.00% |
| 2024-11-29 | 12.76 | 13.00 | 0.19 | 1.48% | 12.76 | 13.25 | 152229 | 19911.15 | 1.03% |
| 2024-11-28 | 13.02 | 12.81 | -0.18 | -1.39% | 12.65 | 13.04 | 106141 | 13594.26 | 0.72% |
深证大盘股票行情在线 K线走势图
