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(%) |
| 2018-08-17 | 18.11 | 18.31 | 17.44 | 17.58 | -0.38 | -2.12 | 37,834 | 6,687 | 4.84 | 0.29 |
| 2018-08-16 | 17.35 | 18.10 | 17.07 | 17.96 | 0.53 | 3.04 | 75,143 | 13,339 | 5.91 | 0.58 |
| 2018-08-15 | 17.86 | 17.86 | 17.30 | 17.43 | -0.27 | -1.53 | 29,880 | 5,230 | 3.16 | 0.23 |
| 2018-08-14 | 17.77 | 17.95 | 17.62 | 17.70 | -0.04 | -0.23 | 26,180 | 4,645 | 1.86 | 0.20 |
| 2018-08-13 | 17.37 | 17.98 | 17.26 | 17.74 | -0.03 | -0.17 | 51,392 | 9,068 | 4.05 | 0.40 |
| 2018-08-10 | 16.81 | 17.78 | 16.81 | 17.77 | 1.05 | 6.28 | 44,345 | 7,695 | 5.80 | 0.34 |
| 2018-08-09 | 16.15 | 17.02 | 16.04 | 16.72 | 0.53 | 3.27 | 41,962 | 7,005 | 6.05 | 0.32 |
| 2018-08-08 | 16.30 | 16.69 | 16.14 | 16.19 | -0.11 | -0.67 | 37,637 | 6,173 | 3.37 | 0.29 |
| 2018-08-07 | 15.90 | 16.32 | 15.90 | 16.30 | 0.30 | 1.88 | 29,088 | 4,697 | 2.63 | 0.22 |
| 2018-08-06 | 16.51 | 16.69 | 15.88 | 16.00 | -0.52 | -3.15 | 43,492 | 7,036 | 4.90 | 0.34 |
| 2018-08-03 | 16.96 | 17.16 | 16.41 | 16.52 | -0.43 | -2.54 | 33,230 | 5,605 | 4.42 | 0.26 |
| 2018-08-02 | 17.20 | 17.50 | 16.80 | 16.95 | -0.60 | -3.42 | 40,198 | 6,840 | 3.99 | 0.31 |
| 2018-08-01 | 17.97 | 18.04 | 17.31 | 17.55 | -0.42 | -2.34 | 28,976 | 5,152 | 4.06 | 0.22 |
| 2018-07-31 | 17.76 | 18.05 | 17.60 | 17.97 | 0.13 | 0.73 | 34,959 | 6,244 | 2.52 | 0.27 |
| 2018-07-30 | 17.56 | 18.09 | 17.56 | 17.84 | 0.17 | 0.96 | 39,145 | 7,006 | 3.00 | 0.30 |
| 2018-07-27 | 17.70 | 17.85 | 17.30 | 17.67 | -0.05 | -0.28 | 32,639 | 5,748 | 3.10 | 0.25 |
| 2018-07-26 | 18.15 | 18.52 | 17.54 | 17.72 | -0.41 | -2.26 | 42,501 | 7,595 | 5.41 | 0.33 |
| 2018-07-25 | 17.81 | 18.20 | 17.52 | 18.13 | 0.32 | 1.80 | 62,771 | 11,249 | 3.82 | 0.48 |
| 2018-07-24 | 17.85 | 18.72 | 17.60 | 17.81 | 0.31 | 1.77 | 114,877 | 20,863 | 6.40 | 0.89 |
| 2018-07-23 | 16.65 | 17.50 | 16.65 | 17.50 | 0.85 | 5.11 | 77,088 | 13,149 | 5.11 | 0.59 |
| 2018-07-20 | 16.64 | 16.88 | 16.24 | 16.65 | -0.02 | -0.12 | 44,933 | 7,426 | 3.84 | 0.35 |
| 2018-07-19 | 16.55 | 16.99 | 16.55 | 16.67 | 0.12 | 0.73 | 43,510 | 7,302 | 2.66 | 0.34 |
| 2018-07-18 | 16.70 | 17.08 | 16.55 | 16.55 | -0.15 | -0.90 | 42,768 | 7,163 | 3.17 | 0.33 |
| 2018-07-17 | 17.12 | 17.17 | 16.57 | 16.70 | -0.46 | -2.68 | 44,171 | 7,393 | 3.50 | 0.34 |
| 2018-07-16 | 17.42 | 17.44 | 17.06 | 17.16 | -0.25 | -1.44 | 48,195 | 8,288 | 2.18 | 0.37 |
| 2018-07-13 | 17.00 | 17.60 | 16.70 | 17.41 | 0.41 | 2.41 | 66,290 | 11,396 | 5.29 | 0.51 |
| 2018-07-12 | 16.69 | 17.10 | 16.50 | 17.00 | 0.40 | 2.41 | 44,509 | 7,524 | 3.61 | 0.34 |
| 2018-07-11 | 16.65 | 16.68 | 16.20 | 16.60 | -0.33 | -1.95 | 35,416 | 5,830 | 2.84 | 0.27 |
| 2018-07-10 | 16.83 | 17.04 | 16.60 | 16.93 | 0.23 | 1.38 | 36,705 | 6,190 | 2.63 | 0.28 |
| 2018-07-09 | 16.76 | 17.04 | 16.32 | 16.70 | 0.38 | 2.33 | 64,801 | 10,823 | 4.41 | 0.50 |
| 2018-07-06 | 16.10 | 16.64 | 15.78 | 16.32 | -0.10 | -0.61 | 68,386 | 11,132 | 5.24 | 0.53 |
| 2018-07-05 | 17.12 | 17.33 | 16.40 | 16.42 | -0.62 | -3.64 | 46,640 | 7,891 | 5.46 | 0.36 |
| 2018-07-04 | 17.20 | 17.28 | 16.90 | 17.04 | -0.06 | -0.35 | 33,608 | 5,747 | 2.22 | 0.26 |
| 2018-07-03 | 17.57 | 17.88 | 16.60 | 17.10 | -0.47 | -2.68 | 64,733 | 11,059 | 7.29 | 0.50 |
| 2018-07-02 | 17.70 | 18.33 | 17.39 | 17.57 | -0.12 | -0.68 | 52,216 | 9,350 | 5.31 | 0.40 |
