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(%)
2019-08-16	15.24	15.43	15.10	15.10	-0.06	-0.40	55,341	8,412	2.18	0.35
2019-08-15	14.98	15.24	14.80	15.16	-0.07	-0.46	64,162	9,648	2.89	0.41
2019-08-14	14.89	15.35	14.88	15.23	0.42	2.84	104,520	15,848	3.17	0.66
2019-08-13	14.58	14.91	14.38	14.81	0.04	0.27	84,754	12,496	3.59	0.54
2019-08-12	14.64	14.78	14.12	14.77	0.02	0.14	161,851	23,391	4.47	1.03
2019-08-09	15.35	15.44	14.71	14.75	-0.40	-2.64	84,232	12,642	4.82	0.54
2019-08-08	15.05	15.50	15.04	15.15	-0.03	-0.20	92,036	13,957	3.03	0.59
2019-08-07	15.56	15.72	15.10	15.18	-0.28	-1.81	43,355	6,643	4.01	0.28
2019-08-06	15.48	15.55	15.00	15.46	-0.17	-1.09	58,280	8,942	3.52	0.37
2019-08-05	15.90	15.94	15.55	15.63	-0.36	-2.25	45,309	7,127	2.44	0.29
2019-08-02	15.65	16.10	15.53	15.99	0.04	0.25	46,116	7,276	3.57	0.29
2019-08-01	16.27	16.27	15.76	15.95	-0.32	-1.97	52,477	8,385	3.13	0.33
2019-07-31	16.40	16.56	16.20	16.27	-0.12	-0.73	41,978	6,856	2.20	0.27
2019-07-30	16.19	16.65	16.19	16.39	0.22	1.36	51,602	8,495	2.84	0.33
2019-07-29	16.40	16.53	16.08	16.17	-0.19	-1.16	49,365	8,018	2.75	0.31
2019-07-26	16.35	16.43	16.26	16.36	0.00	0.00	36,149	5,911	1.04	0.23
2019-07-25	16.35	16.45	16.26	16.36	-0.05	-0.30	31,753	5,190	1.16	0.20
2019-07-24	16.67	16.78	16.29	16.41	-0.12	-0.73	52,476	8,659	2.96	0.33
2019-07-23	16.15	16.55	15.89	16.53	0.51	3.18	63,491	10,371	4.12	0.40
2019-07-22	16.38	16.48	15.97	16.02	-0.27	-1.66	44,226	7,167	3.13	0.28
2019-07-19	16.38	16.69	16.14	16.29	-0.03	-0.18	77,195	12,639	3.37	0.49
2019-07-18	16.48	16.55	16.30	16.32	-0.24	-1.45	30,533	5,006	1.51	0.19
2019-07-17	16.67	16.82	16.53	16.56	-0.13	-0.78	34,409	5,739	1.74	0.22
2019-07-16	16.66	16.77	16.41	16.69	-0.07	-0.42	37,035	6,152	2.15	0.24
2019-07-15	16.53	16.84	16.09	16.76	0.13	0.78	45,680	7,550	4.51	0.29
2019-07-12	16.56	16.78	16.44	16.63	0.02	0.12	31,695	5,264	2.05	0.20
2019-07-11	16.58	16.95	16.41	16.61	0.09	0.54	43,157	7,189	3.27	0.27
2019-07-10	16.77	16.80	16.45	16.52	-0.14	-0.84	31,155	5,178	2.10	0.20
2019-07-09	16.79	16.93	16.52	16.66	-0.15	-0.89	49,627	8,264	2.44	0.32
2019-07-08	17.21	17.34	16.65	16.81	-0.36	-2.10	53,904	9,078	4.02	0.34
2019-07-05	16.93	17.30	16.73	17.17	0.35	2.08	57,939	9,881	3.39	0.37
2019-07-04	17.29	17.41	16.64	16.82	-0.35	-2.04	77,907	13,171	4.48	0.50
2019-07-03	18.05	18.05	17.12	17.17	-0.90	-4.98	104,355	18,091	5.15	0.66
2019-07-02	17.62	18.10	17.54	18.07	0.38	2.15	70,383	12,563	3.17	0.45
2019-07-01	18.00	18.00	17.46	17.69	0.29	1.67	59,330	10,509	3.10	0.38

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