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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.76 | 10.84 | 10.70 | 10.84 | +0.46% | 0.93 | 0.58% |
| 2025-08-19 | 10.82 | 10.85 | 10.74 | 10.79 | -0.37% | 1.03 | 0.64% |
| 2025-08-18 | 10.80 | 10.87 | 10.73 | 10.83 | +0.64% | 1.39 | 0.87% |
| 2025-08-15 | 10.70 | 10.83 | 10.68 | 10.76 | +0.56% | 1.06 | 0.66% |
| 2025-08-14 | 10.86 | 10.97 | 10.70 | 10.70 | -1.82% | 1.35 | 0.84% |
| 2025-08-13 | 10.89 | 11.01 | 10.62 | 10.89 | -0.27% | 2.69 | 1.68% |
| 2025-08-12 | 10.79 | 11.01 | 10.79 | 10.92 | +1.38% | 1.43 | 0.88% |
| 2025-08-11 | 10.69 | 10.82 | 10.68 | 10.78 | +1.12% | 0.97 | 0.60% |
| 2025-08-08 | 10.67 | 10.72 | 10.62 | 10.66 | -0.28% | 0.63 | 0.40% |
| 2025-08-07 | 10.71 | 10.76 | 10.64 | 10.69 | 0.00% | 0.85 | 0.54% |
| 2025-08-06 | 10.63 | 10.70 | 10.58 | 10.69 | +0.37% | 0.61 | 0.39% |
| 2025-08-05 | 10.61 | 10.67 | 10.55 | 10.65 | +0.37% | 0.83 | 0.53% |
| 2025-08-04 | 10.52 | 10.64 | 10.46 | 10.61 | +0.47% | 0.74 | 0.47% |
| 2025-08-01 | 10.50 | 10.61 | 10.48 | 10.56 | -0.09% | 0.77 | 0.49% |
| 2025-07-31 | 10.84 | 10.84 | 10.53 | 10.57 | -2.47% | 1.62 | 1.03% |
| 2025-07-30 | 10.83 | 10.92 | 10.73 | 10.84 | +0.09% | 1.26 | 0.79% |
| 2025-07-29 | 10.89 | 10.94 | 10.78 | 10.83 | -0.18% | 1.37 | 0.85% |
| 2025-07-28 | 11.07 | 11.14 | 10.80 | 10.85 | -1.79% | 1.84 | 1.14% |
| 2025-07-25 | 11.03 | 11.13 | 10.88 | 11.04 | 0.00% | 1.47 | 0.90% |
| 2025-07-24 | 11.03 | 11.10 | 10.86 | 11.04 | +0.36% | 1.93 | 1.18% |