伟星新材 sz.002372
9.87
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.99 | 10.03 | 9.85 | 9.87 | 0.00% | 0.57 | 0.39% |
| 2026-05-22 | 9.90 | 9.96 | 9.83 | 9.87 | -0.30% | 0.53 | 0.36% |
| 2026-05-21 | 10.04 | 10.14 | 9.88 | 9.90 | -1.39% | 0.69 | 0.47% |
| 2026-05-20 | 10.12 | 10.14 | 9.99 | 10.04 | -1.28% | 0.69 | 0.47% |
| 2026-05-19 | 10.21 | 10.26 | 10.14 | 10.17 | -0.39% | 0.61 | 0.41% |
| 2026-05-18 | 10.08 | 10.24 | 9.99 | 10.21 | +1.29% | 0.92 | 0.62% |
| 2026-05-15 | 10.16 | 10.21 | 10.03 | 10.08 | -0.79% | 0.89 | 0.60% |
| 2026-05-14 | 10.41 | 10.42 | 10.04 | 10.16 | -2.40% | 1.58 | 1.06% |
| 2026-05-13 | 10.74 | 10.80 | 10.32 | 10.41 | -3.43% | 1.71 | 1.10% |
| 2026-05-12 | 10.67 | 10.83 | 10.58 | 10.78 | +1.03% | 1.00 | 0.64% |
| 2026-05-11 | 10.50 | 10.71 | 10.38 | 10.67 | +1.72% | 1.22 | 0.78% |
| 2026-05-08 | 10.50 | 10.66 | 10.43 | 10.49 | -0.19% | 0.86 | 0.56% |
| 2026-05-07 | 11.08 | 11.08 | 10.76 | 10.86 | -1.99% | 1.43 | 0.90% |
| 2026-05-06 | 11.07 | 11.16 | 10.85 | 11.08 | +0.09% | 1.17 | 0.73% |
| 2026-04-30 | 10.85 | 11.09 | 10.79 | 11.07 | +2.12% | 1.37 | 0.85% |
| 2026-04-29 | 10.43 | 10.88 | 10.42 | 10.84 | +4.23% | 1.54 | 0.98% |
| 2026-04-28 | 10.50 | 10.50 | 10.38 | 10.40 | -0.10% | 0.77 | 0.50% |
| 2026-04-27 | 10.35 | 10.49 | 10.34 | 10.41 | +0.77% | 0.72 | 0.47% |
| 2026-04-24 | 10.42 | 10.42 | 10.27 | 10.33 | -0.86% | 0.94 | 0.62% |
| 2026-04-23 | 10.45 | 10.49 | 10.37 | 10.42 | -0.19% | 0.58 | 0.38% |