伟星股份（002003）历史行情

以下为伟星股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.460	11.620	11.700	11.400	0.170	1.485%	10.31万	0.00亿	0.000%
2026-10-08	11.310	11.450	11.550	11.280	0.140	1.238%	7.07万	0.00亿	0.000%
2026-10-07	11.330	11.310	11.480	11.240	-0.080	-0.702%	784.96万	0.89亿	0.758%
2026-10-06	11.330	11.310	11.480	11.240	-0.080	-0.702%	784.96万	0.89亿	0.758%
2026-10-05	11.330	11.310	11.480	11.240	-0.080	-0.702%	784.96万	0.89亿	0.758%
2026-10-02	11.330	11.310	11.480	11.240	-0.080	-0.702%	784.96万	0.89亿	0.758%
2026-10-01	11.330	11.310	11.480	11.240	-0.080	-0.702%	784.96万	0.89亿	0.758%
2026-09-30	11.330	11.310	11.480	11.240	-0.080	-0.702%	7.85万	0.00亿	0.000%
2026-09-29	11.320	11.390	11.480	11.210	0.040	0.352%	12.67万	0.00亿	0.000%
2026-09-28	11.570	11.350	11.650	11.290	-0.230	-1.986%	15.51万	0.00亿	0.000%
2026-09-27	11.210	11.580	11.670	11.160	0.330	2.933%	1,488.17万	1.72亿	1.437%
2026-09-24	11.210	11.580	11.670	11.160	0.330	2.933%	14.88万	0.00亿	0.000%
2026-09-23	11.260	11.250	11.380	11.210	-0.040	-0.354%	7.11万	0.00亿	0.000%
2026-09-22	11.430	11.290	11.500	11.240	-0.140	-1.225%	9.09万	0.00亿	0.000%
2026-09-21	11.570	11.430	11.710	11.380	-0.110	-0.953%	14.74万	0.00亿	0.000%
2026-09-18	11.350	11.540	11.600	11.280	0.190	1.674%	11.79万	0.00亿	0.000%
2026-09-17	11.350	11.350	11.440	11.220	0.030	0.265%	5.59万	0.00亿	0.000%
2026-09-16	11.320	11.320	11.390	11.120	-0.010	-0.088%	11.81万	0.00亿	0.000%
2026-09-15	11.250	11.330	11.380	11.200	0.030	0.265%	10.22万	0.00亿	0.000%
2026-09-14	11.450	11.300	11.570	11.270	-0.010	-0.088%	18.45万	0.00亿	0.000%
2026-09-11	11.560	11.310	11.630	11.210	-0.280	-2.416%	24.15万	0.00亿	0.000%
2026-09-10	11.520	11.590	11.710	11.460	0.030	0.260%	16.86万	0.00亿	0.000%
2026-09-09	11.570	11.560	11.740	11.490	-0.120	-1.027%	14.10万	0.00亿	0.000%
2026-09-08	11.680	11.680	11.800	11.490	0.130	1.126%	15.11万	0.00亿	0.000%
2026-09-07	12.100	11.550	12.190	11.470	-0.680	-5.560%	40.68万	0.00亿	0.000%
2026-09-04	12.110	12.230	12.270	11.950	0.190	1.578%	10.86万	0.00亿	0.000%
2026-09-03	12.140	12.040	12.170	11.820	-0.010	-0.083%	10.89万	0.00亿	0.000%
2026-09-02	12.140	12.050	12.160	11.770	-0.140	-1.148%	13.63万	0.00亿	0.000%
2026-09-01	12.000	12.190	12.280	11.820	0.200	1.668%	11.53万	0.00亿	0.000%
2026-08-31	12.030	11.990	12.190	11.910	-0.060	-0.498%	17.75万	0.00亿	0.000%
2026-08-28	11.620	12.050	12.110	11.600	0.320	2.728%	20.41万	0.00亿	0.000%
2026-08-27	11.220	11.730	11.960	11.110	0.760	6.928%	37.49万	0.00亿	0.000%
2026-08-26	10.890	10.970	11.070	10.800	0.080	0.735%	9.52万	0.00亿	0.000%
2026-08-25	10.750	10.890	10.910	10.620	0.140	1.302%	13.71万	0.00亿	0.000%
2026-08-24	10.440	10.750	10.790	10.280	0.300	2.871%	23.09万	0.00亿	0.000%
2026-08-21	10.480	10.450	10.520	10.320	-0.070	-0.665%	10.57万	0.00亿	0.000%
2026-08-20	10.290	10.520	10.520	10.260	0.230	2.235%	11.96万	0.00亿	0.000%
2026-08-19	10.100	10.290	10.370	10.090	0.160	1.579%	13.88万	0.00亿	0.000%
2026-08-18	10.140	10.130	10.240	9.850	0.070	0.696%	18.56万	0.00亿	0.000%
2026-08-17	9.870	10.060	10.100	9.690	0.200	2.028%	12.46万	0.00亿	0.000%
2026-08-14	10.080	9.860	10.110	9.860	-0.250	-2.473%	13.94万	0.00亿	0.000%
2026-08-13	10.240	10.110	10.320	10.060	-0.090	-0.882%	7.62万	0.00亿	0.000%
2026-08-12	10.440	10.200	10.480	10.200	-0.240	-2.299%	7.71万	0.00亿	0.000%
2026-08-11	10.350	10.440	10.520	10.320	0.090	0.870%	9.04万	0.00亿	0.000%
2026-08-10	10.230	10.350	10.440	10.150	0.140	1.371%	10.01万	0.00亿	0.000%
2026-08-07	10.300	10.210	10.430	10.180	-0.200	-1.921%	9.12万	0.00亿	0.000%
2026-08-06	10.470	10.410	10.470	10.190	0.000	0.000%	12.54万	0.00亿	0.000%
2026-08-05	10.420	10.410	10.490	10.310	0.010	0.096%	16.56万	0.00亿	0.000%
2026-08-04	10.580	10.400	10.720	10.330	-0.190	-1.794%	14.70万	0.00亿	0.000%
2026-08-03	10.790	10.590	10.970	10.570	-0.020	-0.189%	14.33万	0.00亿	0.000%
2026-07-31	10.570	10.610	10.830	10.440	-0.260	-2.392%	19.49万	0.00亿	0.000%
2026-07-30	10.770	10.870	11.000	10.750	0.040	0.369%	20.36万	0.00亿	0.000%
2026-07-29	10.560	10.830	10.950	10.480	0.260	2.460%	20.96万	0.00亿	0.000%
2026-07-28	10.360	10.570	10.580	10.100	0.220	2.126%	18.27万	0.00亿	0.000%
2026-07-27	9.960	10.350	10.440	9.920	0.350	3.500%	20.50万	0.00亿	0.000%
2026-07-24	9.920	10.000	10.090	9.880	0.040	0.402%	8.66万	0.00亿	0.000%
2026-07-23	9.760	9.960	9.980	9.700	0.200	2.049%	9.45万	0.00亿	0.000%
2026-07-22	9.740	9.760	9.850	9.570	0.010	0.103%	12.43万	0.00亿	0.000%
2026-07-21	9.910	9.750	10.060	9.690	-0.250	-2.500%	17.96万	0.00亿	0.000%
2026-07-20	9.350	10.000	10.060	9.350	0.600	6.383%	35.94万	0.00亿	0.000%
2026-07-17	9.340	9.400	9.610	9.250	0.110	1.184%	13.51万	0.00亿	0.000%
2026-07-16	9.080	9.290	9.350	9.010	0.170	1.864%	11.22万	0.00亿	0.000%
2026-07-15	8.750	9.120	9.130	8.750	0.290	3.284%	10.23万	0.00亿	0.000%
2026-07-14	8.700	8.830	8.950	8.700	0.110	1.261%	9.98万	0.00亿	0.000%
2026-07-13	8.440	8.720	8.840	8.400	0.310	3.686%	16.72万	0.00亿	0.000%
2026-07-10	8.520	8.410	8.550	8.320	-0.140	-1.637%	13.75万	0.00亿	0.000%
2026-07-09	8.780	8.550	8.780	8.470	-0.230	-2.620%	11.73万	0.00亿	0.000%
2026-07-08	8.630	8.780	8.940	8.480	0.160	1.856%	10.55万	0.00亿	0.000%
2026-07-07	8.920	8.620	8.960	8.590	-0.300	-3.363%	8.12万	0.00亿	0.000%
2026-07-06	8.760	8.920	8.950	8.660	0.140	1.595%	8.40万	0.00亿	0.000%
2026-07-03	8.970	8.780	8.990	8.690	-0.130	-1.459%	7.48万	0.00亿	0.000%
2026-07-02	8.600	8.910	8.970	8.550	0.380	4.455%	11.53万	0.00亿	0.000%
2026-07-01	8.420	8.530	8.670	8.380	0.110	1.306%	9.93万	0.00亿	0.000%
2026-06-30	8.380	8.420	8.480	8.290	0.000	0.000%	8.62万	0.00亿	0.000%
2026-06-29	8.350	8.420	8.510	8.040	0.090	1.080%	9.47万	0.00亿	0.000%
2026-06-26	8.450	8.330	8.490	8.300	-0.100	-1.186%	5.58万	0.00亿	0.000%
2026-06-25	8.440	8.430	8.570	8.350	-0.050	-0.590%	4.78万	0.00亿	0.000%
2026-06-24	8.800	8.480	8.850	8.430	-0.200	-2.304%	7.98万	0.00亿	0.000%
2026-06-23	8.650	8.680	8.940	8.610	-0.020	-0.230%	7.77万	0.00亿	0.000%
2026-06-22	8.630	8.700	8.760	8.380	0.050	0.578%	8.09万	0.00亿	0.000%
2026-06-18	8.640	8.650	8.700	8.550	0.020	0.232%	4.34万	0.00亿	0.000%
2026-06-17	8.740	8.630	8.820	8.620	-0.110	-1.259%	5.68万	0.00亿	0.000%
2026-06-16	8.930	8.740	8.940	8.550	-0.180	-2.018%	12.12万	0.00亿	0.000%
2026-06-15	9.080	8.920	9.120	8.840	-0.130	-1.436%	7.97万	0.00亿	0.000%
2026-06-12	8.930	9.050	9.100	8.800	0.120	1.344%	8.84万	0.00亿	0.000%
2026-06-11	8.960	8.930	9.050	8.740	-0.020	-0.223%	7.58万	0.00亿	0.000%
2026-06-10	9.050	8.950	9.050	8.900	-0.110	-1.214%	4.88万	0.00亿	0.000%
2026-06-09	9.120	9.060	9.230	9.000	-0.060	-0.658%	6.96万	0.00亿	0.000%
2026-06-08	9.090	9.120	9.250	8.930	0.030	0.330%	8.33万	0.00亿	0.000%
2026-06-05	9.210	9.090	9.310	9.070	-0.130	-1.410%	4.90万	0.00亿	0.000%
2026-06-04	9.530	9.220	9.540	9.050	-0.320	-3.354%	11.39万	0.00亿	0.000%
2026-06-03	9.480	9.540	9.650	9.360	0.150	1.597%	15.32万	0.00亿	0.000%
2026-06-02	9.290	9.390	9.530	9.290	0.090	0.968%	9.39万	0.00亿	0.000%
2026-06-01	9.200	9.300	9.340	9.090	0.110	1.197%	8.35万	0.00亿	0.000%
2026-05-29	9.130	9.190	9.340	8.920	0.060	0.657%	11.75万	0.00亿	0.000%
2026-05-28	8.890	9.130	9.190	8.810	0.210	2.354%	13.58万	0.00亿	0.000%
2026-05-27	8.850	8.920	8.950	8.480	0.100	1.134%	14.37万	0.00亿	0.000%
2026-05-26	8.920	8.820	9.020	8.780	-0.130	-1.453%	10.77万	0.00亿	0.000%
2026-05-25	9.280	8.950	9.300	8.860	-0.340	-3.660%	8.41万	0.00亿	0.000%
2026-05-22	9.380	9.290	9.420	9.180	-0.030	-0.322%	5.97万	0.00亿	0.000%
2026-05-21	9.550	9.320	9.600	9.290	-0.220	-2.306%	5.94万	0.00亿	0.000%
2026-05-20	9.480	9.540	9.600	9.370	0.070	0.739%	6.99万	0.00亿	0.000%
2026-05-19	9.400	9.470	9.510	9.360	0.090	0.959%	7.62万	0.00亿	0.000%
2026-05-18	9.380	9.380	9.420	9.280	0.000	0.000%	6.63万	0.00亿	0.000%
2026-05-15	9.250	9.380	9.440	9.210	0.130	1.405%	7.82万	0.00亿	0.000%
2026-05-14	9.410	9.250	9.450	9.240	-0.140	-1.491%	7.37万	0.00亿	0.000%
2026-05-13	9.520	9.390	9.550	9.360	-0.150	-1.572%	8.64万	0.00亿	0.000%
2026-05-12	9.390	9.540	9.680	9.330	0.230	2.470%	13.35万	0.00亿	0.000%
2026-05-11	9.450	9.310	9.500	9.220	-0.140	-1.481%	22.48万	0.00亿	0.000%
2026-05-08	9.420	9.450	9.530	9.360	0.030	0.318%	8.57万	0.00亿	0.000%
2026-05-07	9.400	9.420	9.480	9.250	0.100	1.073%	11.24万	0.00亿	0.000%
2026-05-06	9.600	9.320	9.640	9.180	-0.280	-2.917%	19.91万	0.00亿	0.000%
2026-04-30	9.750	9.600	9.750	9.570	-0.150	-1.538%	10.42万	0.00亿	0.000%
2026-04-29	9.790	9.750	9.810	9.630	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-28	9.670	9.750	9.820	9.570	0.030	0.309%	5.70万	0.00亿	0.000%
2026-04-27	9.790	9.720	9.840	9.680	-0.070	-0.715%	5.30万	0.00亿	0.000%
2026-04-24	9.750	9.790	9.820	9.700	0.030	0.307%	5.20万	0.00亿	0.000%
2026-04-23	9.650	9.760	9.800	9.520	0.130	1.350%	7.67万	0.00亿	0.000%
2026-04-22	9.620	9.630	9.660	9.580	0.020	0.208%	3.62万	0.00亿	0.000%
2026-04-21	9.660	9.610	9.780	9.610	-0.070	-0.723%	5.02万	0.00亿	0.000%
2026-04-20	9.620	9.680	9.810	9.620	-0.010	-0.103%	6.39万	0.00亿	0.000%
2026-04-17	9.600	9.690	9.800	9.590	0.140	1.466%	9.90万	0.00亿	0.000%
2026-04-16	9.510	9.550	9.610	9.470	0.070	0.738%	4.77万	0.00亿	0.000%
2026-04-15	9.390	9.480	9.530	9.340	0.120	1.282%	5.91万	0.00亿	0.000%
2026-04-14	9.260	9.360	9.370	9.210	0.150	1.629%	5.39万	0.00亿	0.000%
2026-04-13	9.260	9.210	9.280	9.200	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-10	9.280	9.310	9.350	9.220	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-09	9.300	9.240	9.330	9.220	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-08	9.220	9.360	9.420	9.200	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-07	9.210	9.130	9.240	9.120	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-03	9.500	9.210	9.500	9.200	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-02	9.440	9.490	9.540	9.390	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-01	9.520	9.460	9.530	9.350	0.000	0.000%	4.46万	0.00亿	0.000%