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(%)
2019-03-19	17.70	17.99	17.55	17.59	-0.16	-0.90	68,559	12,135	2.48	0.53
2019-03-18	17.29	17.88	17.11	17.75	0.45	2.60	91,393	16,078	4.45	0.70
2019-03-15	16.84	17.30	16.65	17.30	0.48	2.85	104,571	17,871	3.86	0.81
2019-03-14	16.60	16.95	16.58	16.82	0.26	1.57	78,525	13,175	2.23	0.61
2019-03-13	16.81	16.98	16.51	16.56	-0.17	-1.02	65,778	11,013	2.81	0.51
2019-03-12	16.64	16.80	16.53	16.73	0.22	1.33	76,851	12,836	1.64	0.59
2019-03-11	16.13	16.76	16.13	16.51	0.35	2.17	76,037	12,545	3.90	0.59
2019-03-08	17.01	17.04	16.14	16.16	-0.92	-5.39	97,992	16,219	5.27	0.76
2019-03-07	17.19	17.20	16.85	17.08	-0.07	-0.41	67,901	11,572	2.04	0.52
2019-03-06	17.33	17.38	16.80	17.15	-0.15	-0.87	94,394	16,094	3.35	0.73
2019-03-05	17.19	17.49	17.11	17.30	0.00	0.00	82,126	14,153	2.20	0.63
2019-03-04	17.35	17.95	17.26	17.30	-0.05	-0.29	155,545	27,319	3.98	1.20
2019-03-01	17.10	17.45	16.94	17.35	0.35	2.06	113,969	19,653	3.00	0.88
2019-02-28	16.51	17.05	16.48	17.00	0.55	3.34	98,342	16,574	3.47	0.76
2019-02-27	16.33	16.66	16.20	16.45	0.19	1.17	82,604	13,605	2.83	0.64
2019-02-26	16.68	16.72	16.23	16.26	-0.42	-2.52	112,001	18,459	2.94	0.86
2019-02-25	16.25	16.72	16.19	16.68	0.40	2.46	151,636	24,944	3.26	1.17
2019-02-22	15.90	16.36	15.72	16.28	0.06	0.37	97,585	15,637	3.95	0.75
2019-02-21	17.23	17.24	15.93	16.22	-1.00	-5.81	198,053	32,698	7.61	1.53
2019-02-20	16.63	17.22	16.44	17.22	0.68	4.11	94,674	15,917	4.72	0.73
2019-02-19	16.95	16.95	16.30	16.54	-0.31	-1.84	68,313	11,328	3.86	0.53
2019-02-18	16.37	16.86	16.34	16.85	0.62	3.82	94,971	15,816	3.20	0.73
2019-02-15	16.90	16.90	16.19	16.23	-0.65	-3.85	77,351	12,693	4.21	0.60
2019-02-14	16.95	17.05	16.75	16.88	-0.03	-0.18	37,996	6,412	1.77	0.29
2019-02-13	16.83	17.08	16.70	16.91	-0.09	-0.53	62,878	10,610	2.24	0.48
2019-02-12	17.38	17.46	16.72	17.00	-0.37	-2.13	74,703	12,690	4.26	0.58
2019-02-11	17.43	17.54	17.17	17.37	0.01	0.06	45,280	7,847	2.13	0.35
2019-02-01	17.30	17.47	16.94	17.36	0.08	0.46	35,723	6,174	3.07	0.28
2019-01-31	17.41	17.48	17.10	17.28	0.18	1.05	23,835	4,117	2.22	0.18
2019-01-30	17.40	17.43	17.02	17.10	-0.29	-1.67	25,955	4,468	2.36	0.20
2019-01-29	17.38	17.54	17.20	17.39	0.01	0.06	37,686	6,552	1.96	0.29
2019-01-28	17.12	17.54	17.09	17.38	0.23	1.34	37,575	6,516	2.62	0.29
2019-01-25	16.65	17.38	16.63	17.15	0.56	3.38	46,963	8,029	4.52	0.36
2019-01-24	16.46	16.74	16.32	16.59	0.13	0.79	35,661	5,916	2.55	0.27
2019-01-23	16.21	16.46	16.19	16.46	0.15	0.92	24,299	3,979	1.66	0.19
2019-01-22	16.49	16.49	16.18	16.31	0.04	0.25	27,049	4,415	1.91	0.21
2019-01-21	16.42	16.62	16.21	16.27	-0.13	-0.79	42,110	6,895	2.50	0.32
2019-01-18	15.78	16.48	15.78	16.40	0.62	3.93	40,148	6,539	4.44	0.31
2019-01-17	16.09	16.16	15.75	15.78	-0.29	-1.80	21,842	3,479	2.55	0.17
2019-01-16	16.00	16.18	15.83	16.07	0.20	1.26	32,647	5,228	2.21	0.25
2019-01-15	15.42	15.92	15.40	15.87	0.42	2.72	41,124	6,476	3.37	0.32
2019-01-14	15.48	15.57	15.25	15.45	-0.04	-0.26	24,517	3,784	2.07	0.19
2019-01-11	15.28	15.55	15.26	15.49	0.12	0.78	38,364	5,909	1.89	0.30
2019-01-10	15.18	15.50	15.11	15.37	0.07	0.46	29,486	4,543	2.55	0.23
2019-01-09	15.23	15.58	15.10	15.30	0.12	0.79	36,057	5,548	3.16	0.28
2019-01-08	14.82	15.30	14.82	15.18	0.28	1.88	26,969	4,092	3.22	0.21
2019-01-07	14.63	15.00	14.36	14.90	0.41	2.83	30,873	4,571	4.42	0.24
2019-01-04	14.03	14.55	13.51	14.49	0.24	1.68	31,485	4,466	7.30	0.24
2019-01-03	14.64	14.85	14.23	14.25	-0.38	-2.60	51,421	7,449	4.24	0.40
2019-01-02	15.55	15.63	14.54	14.63	-0.88	-5.67	56,281	8,410	7.03	0.43

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