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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.68 | 10.85 | 10.65 | 10.74 | +0.09% | 1.26 | 0.80% |
| 2025-12-17 | 10.66 | 10.76 | 10.59 | 10.73 | +0.37% | 1.74 | 1.11% |
| 2025-12-16 | 10.26 | 10.77 | 10.26 | 10.69 | +4.09% | 2.52 | 1.62% |
| 2025-12-15 | 10.19 | 10.33 | 10.04 | 10.27 | +0.10% | 1.05 | 0.70% |
| 2025-12-12 | 10.26 | 10.30 | 10.15 | 10.26 | 0.00% | 1.38 | 0.92% |
| 2025-12-11 | 10.41 | 10.45 | 10.23 | 10.26 | -1.44% | 0.62 | 0.41% |
| 2025-12-10 | 10.28 | 10.47 | 10.23 | 10.41 | +1.26% | 0.79 | 0.52% |
| 2025-12-09 | 10.48 | 10.48 | 10.26 | 10.28 | -1.53% | 1.00 | 0.66% |
| 2025-12-08 | 10.48 | 10.54 | 10.34 | 10.44 | -0.38% | 1.03 | 0.67% |
| 2025-12-05 | 10.62 | 10.63 | 10.38 | 10.48 | -1.04% | 1.03 | 0.67% |
| 2025-12-04 | 10.71 | 10.77 | 10.55 | 10.59 | -1.30% | 0.90 | 0.58% |
| 2025-12-03 | 10.65 | 10.79 | 10.62 | 10.73 | +0.56% | 1.39 | 0.88% |
| 2025-12-02 | 10.42 | 10.77 | 10.40 | 10.67 | +2.11% | 1.88 | 1.20% |
| 2025-12-01 | 10.22 | 10.63 | 10.20 | 10.45 | +2.25% | 1.75 | 1.13% |
| 2025-11-28 | 10.41 | 10.45 | 10.13 | 10.22 | -2.29% | 1.25 | 0.83% |
| 2025-11-27 | 10.39 | 10.53 | 10.26 | 10.46 | +0.67% | 0.95 | 0.62% |
| 2025-11-26 | 10.57 | 10.67 | 10.35 | 10.39 | -1.70% | 1.28 | 0.83% |
| 2025-11-25 | 10.66 | 10.66 | 10.50 | 10.57 | -0.75% | 1.20 | 0.77% |
| 2025-11-24 | 10.58 | 10.84 | 10.57 | 10.65 | +0.85% | 1.32 | 0.84% |
| 2025-11-21 | 10.77 | 10.87 | 10.53 | 10.56 | -2.58% | 1.92 | 1.22% |