伟星新材(002372) 历史交易数据
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(%) |
2021-04-23 | 25.20 | 25.22 | 24.11 | 24.83 | -0.35 | -1.39 | 144,149 | 35,497 | 4.41 | 0.92 |
2021-04-22 | 23.11 | 25.18 | 23.06 | 25.18 | 2.29 | 10.00 | 153,947 | 37,680 | 9.26 | 0.98 |
2021-04-21 | 22.35 | 23.12 | 22.19 | 22.89 | 0.59 | 2.65 | 113,047 | 25,725 | 4.17 | 0.72 |
2021-04-20 | 22.61 | 22.61 | 21.88 | 22.30 | -0.20 | -0.89 | 124,545 | 27,668 | 3.24 | 0.79 |
2021-04-19 | 23.97 | 23.97 | 22.25 | 22.50 | -0.94 | -4.01 | 252,498 | 56,969 | 7.34 | 1.61 |
2021-04-16 | 22.80 | 23.48 | 22.51 | 23.44 | 0.59 | 2.58 | 118,402 | 27,422 | 4.25 | 0.75 |
2021-04-15 | 25.44 | 25.49 | 22.85 | 22.85 | -2.54 | -10.00 | 187,278 | 43,619 | 10.40 | 1.19 |
2021-04-14 | 24.99 | 25.50 | 24.80 | 25.39 | 0.32 | 1.28 | 64,029 | 16,098 | 2.79 | 0.41 |
2021-04-13 | 25.37 | 26.10 | 25.00 | 25.07 | -0.53 | -2.07 | 93,168 | 23,599 | 4.30 | 0.59 |
2021-04-12 | 26.29 | 26.81 | 25.27 | 25.60 | -0.44 | -1.69 | 121,065 | 31,334 | 5.91 | 0.77 |
2021-04-09 | 25.92 | 26.44 | 25.65 | 26.04 | 0.14 | 0.54 | 87,573 | 22,849 | 3.05 | 0.56 |
2021-04-08 | 25.53 | 26.11 | 25.16 | 25.90 | 0.37 | 1.45 | 65,881 | 16,964 | 3.72 | 0.42 |
2021-04-07 | 25.40 | 25.60 | 24.79 | 25.53 | 0.36 | 1.43 | 68,203 | 17,223 | 3.22 | 0.43 |
2021-04-06 | 25.23 | 25.75 | 24.83 | 25.17 | 0.27 | 1.08 | 68,898 | 17,415 | 3.69 | 0.44 |
2021-04-02 | 25.55 | 25.66 | 24.66 | 24.90 | -0.13 | -0.52 | 70,616 | 17,695 | 4.00 | 0.45 |
2021-04-01 | 24.99 | 25.24 | 24.52 | 25.03 | -0.23 | -0.91 | 64,134 | 16,007 | 2.85 | 0.41 |