伟星新材（002372）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2018-12-13	15.06	15.60	15.06	15.50	0.45	2.99	55,880	8,624	3.59	0.43
2018-12-12	14.92	15.31	14.92	15.05	0.11	0.74	42,565	6,451	2.61	0.33
2018-12-11	14.80	14.99	14.74	14.94	0.18	1.22	26,485	3,946	1.69	0.20
2018-12-10	14.90	14.93	14.70	14.76	-0.12	-0.81	23,568	3,487	1.55	0.18
2018-12-07	14.68	15.11	14.68	14.88	0.22	1.50	35,264	5,259	2.93	0.27
2018-12-06	14.79	14.92	14.55	14.66	-0.21	-1.41	17,957	2,648	2.49	0.14
2018-12-05	14.55	15.00	14.49	14.87	0.11	0.75	39,571	5,887	3.46	0.31
2018-12-04	14.68	14.97	14.60	14.76	0.03	0.20	46,642	6,908	2.51	0.36
2018-12-03	14.49	14.77	14.38	14.73	0.56	3.95	50,914	7,439	2.75	0.39
2018-11-30	14.15	14.23	13.92	14.17	-0.03	-0.21	25,191	3,553	2.18	0.19
2018-11-29	14.45	14.59	13.90	14.20	-0.21	-1.46	20,409	2,902	4.79	0.16
2018-11-28	14.37	14.50	14.21	14.41	0.04	0.28	12,511	1,800	2.02	0.10
2018-11-27	14.24	14.70	14.24	14.37	0.07	0.49	16,676	2,401	3.22	0.13
2018-11-26	14.49	14.49	13.98	14.30	-0.10	-0.69	24,930	3,542	3.54	0.19
2018-11-23	14.70	14.70	14.02	14.40	-0.20	-1.37	28,518	4,074	4.66	0.22
2018-11-22	14.75	14.88	14.48	14.60	-0.20	-1.35	30,260	4,421	2.70	0.23
2018-11-21	14.29	15.01	14.05	14.80	0.20	1.37	54,872	8,068	6.58	0.42
2018-11-20	14.48	14.71	14.43	14.60	-0.19	-1.28	41,794	6,092	1.89	0.32
2018-11-19	14.69	15.07	14.31	14.79	0.19	1.30	57,632	8,458	5.21	0.44
2018-11-16	14.20	14.65	14.04	14.60	0.47	3.33	59,419	8,587	4.32	0.46
2018-11-15	13.90	14.18	13.81	14.13	0.21	1.51	30,188	4,231	2.66	0.23
2018-11-14	13.59	14.08	13.59	13.92	0.24	1.75	66,980	9,315	3.58	0.52
2018-11-13	13.20	13.72	13.19	13.68	0.25	1.86	35,417	4,802	3.95	0.27
2018-11-12	13.14	13.46	13.14	13.43	0.15	1.13	27,699	3,691	2.41	0.21
2018-11-09	13.29	13.47	13.11	13.28	-0.15	-1.12	20,595	2,732	2.68	0.16
2018-11-08	13.79	13.82	13.30	13.43	-0.22	-1.61	31,819	4,283	3.81	0.25
2018-11-07	13.60	13.78	13.55	13.65	-0.06	-0.44	38,152	5,209	1.68	0.29
2018-11-06	13.86	13.88	13.53	13.71	-0.15	-1.08	31,168	4,249	2.53	0.24
2018-11-05	14.00	14.09	13.68	13.86	-0.16	-1.14	39,013	5,415	2.92	0.30
2018-11-02	13.75	14.08	13.52	14.02	0.47	3.47	57,661	7,951	4.13	0.44
2018-11-01	13.39	13.62	13.39	13.55	0.32	2.42	38,015	5,127	1.74	0.29
2018-10-31	13.05	13.39	12.84	13.23	0.36	2.80	32,767	4,318	4.27	0.25
2018-10-30	12.62	12.97	12.37	12.87	0.09	0.70	33,799	4,292	4.69	0.26
2018-10-29	13.46	13.49	12.35	12.78	-0.80	-5.89	71,477	9,175	8.39	0.55
2018-10-26	13.83	13.94	13.45	13.58	-0.06	-0.44	27,362	3,731	3.59	0.21
2018-10-25	13.54	13.85	13.42	13.64	-0.23	-1.66	31,722	4,321	3.10	0.24
2018-10-24	14.09	14.47	13.85	13.87	-0.38	-2.67	29,039	4,100	4.35	0.22
2018-10-23	14.33	14.48	14.09	14.25	-0.08	-0.56	48,914	7,009	2.72	0.38
2018-10-22	13.59	14.38	13.59	14.33	1.01	7.58	60,301	8,491	5.93	0.46
2018-10-19	12.78	13.42	12.28	13.32	0.51	3.98	43,937	5,619	8.90	0.34
2018-10-18	13.05	13.11	12.80	12.81	-0.46	-3.47	32,019	4,143	2.34	0.25
2018-10-17	13.87	13.87	12.90	13.27	-0.34	-2.50	44,710	5,920	7.13	0.34
2018-10-16	14.06	14.13	13.51	13.61	-0.38	-2.72	28,282	3,869	4.43	0.22
2018-10-15	14.50	14.50	13.86	13.99	-0.23	-1.62	32,390	4,545	4.50	0.25
2018-10-12	13.65	14.25	13.50	14.22	0.58	4.25	43,793	6,076	5.50	0.34
2018-10-11	14.00	14.28	13.49	13.64	-0.74	-5.15	45,875	6,328	5.49	0.35
2018-10-10	14.37	14.58	14.29	14.38	0.03	0.21	18,110	2,608	2.02	0.14
2018-10-09	14.22	14.68	14.22	14.35	0.13	0.91	27,262	3,930	3.23	0.21
2018-10-08	14.40	14.50	14.01	14.22	-0.60	-4.05	39,318	5,589	3.31	0.30

起始日期	上市日
截止日期	今日

伟星新材 (002372)

伟星新材(002372) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值