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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.29 | 11.34 | 10.99 | 11.00 | -1.59% | 2.67 | 1.62% |
| 2025-07-22 | 10.77 | 11.19 | 10.65 | 11.18 | +4.93% | 4.12 | 2.54% |
| 2025-07-21 | 10.46 | 10.69 | 10.46 | 10.66 | +2.28% | 2.29 | 1.46% |
| 2025-07-18 | 10.42 | 10.43 | 10.36 | 10.42 | +0.29% | 0.75 | 0.48% |
| 2025-07-17 | 10.46 | 10.47 | 10.35 | 10.39 | -0.57% | 0.83 | 0.54% |
| 2025-07-16 | 10.47 | 10.49 | 10.40 | 10.45 | -0.38% | 0.91 | 0.58% |
| 2025-07-15 | 10.41 | 10.82 | 10.28 | 10.49 | +0.47% | 2.02 | 1.30% |
| 2025-07-14 | 10.45 | 10.54 | 10.42 | 10.44 | -0.19% | 1.03 | 0.66% |
| 2025-07-11 | 10.50 | 10.53 | 10.42 | 10.46 | -0.38% | 1.51 | 0.97% |
| 2025-07-10 | 10.40 | 10.51 | 10.36 | 10.50 | +0.95% | 1.82 | 1.17% |
| 2025-07-09 | 10.35 | 10.58 | 10.29 | 10.40 | +0.86% | 2.23 | 1.44% |
| 2025-07-08 | 10.30 | 10.35 | 10.26 | 10.31 | +0.10% | 1.24 | 0.81% |
| 2025-07-07 | 10.20 | 10.37 | 10.16 | 10.30 | +0.78% | 1.48 | 0.97% |
| 2025-07-04 | 10.34 | 10.38 | 10.20 | 10.22 | -1.15% | 1.51 | 0.99% |
| 2025-07-03 | 10.23 | 10.50 | 10.22 | 10.34 | +1.26% | 2.35 | 1.53% |
| 2025-07-02 | 10.26 | 10.27 | 10.10 | 10.21 | -0.39% | 1.99 | 1.32% |
| 2025-07-01 | 10.26 | 10.29 | 10.20 | 10.25 | -0.10% | 0.63 | 0.42% |
| 2025-06-30 | 10.19 | 10.28 | 10.18 | 10.26 | +0.78% | 0.82 | 0.54% |
| 2025-06-27 | 10.22 | 10.31 | 10.17 | 10.18 | -0.39% | 0.99 | 0.65% |
| 2025-06-26 | 10.28 | 10.29 | 10.20 | 10.22 | -0.58% | 0.81 | 0.53% |