伟星新材（002372）历史行情

以下为伟星新材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	8.890	8.980	8.990	8.830	0.060	0.673%	18.22万	0.00亿	0.000%
2026-10-08	8.790	8.920	8.970	8.680	0.180	2.059%	21.18万	0.00亿	0.000%
2026-10-07	8.380	8.740	8.810	8.280	0.470	5.683%	2,216.08万	1.90亿	1.507%
2026-10-06	8.380	8.740	8.810	8.280	0.470	5.683%	2,216.08万	1.90亿	1.507%
2026-10-05	8.380	8.740	8.810	8.280	0.470	5.683%	2,216.08万	1.90亿	1.507%
2026-10-02	8.380	8.740	8.810	8.280	0.470	5.683%	2,216.08万	1.90亿	1.507%
2026-10-01	8.380	8.740	8.810	8.280	0.470	5.683%	2,216.08万	1.90亿	1.507%
2026-09-30	8.380	8.740	8.810	8.280	0.470	5.683%	22.16万	0.00亿	0.000%
2026-09-29	8.090	8.270	8.320	8.080	0.180	2.225%	9.90万	0.00亿	0.000%
2026-09-28	8.110	8.090	8.200	8.030	-0.080	-0.979%	5.86万	0.00亿	0.000%
2026-09-27	8.250	8.170	8.290	8.130	-0.090	-1.090%	558.43万	0.46亿	0.380%
2026-09-24	8.250	8.170	8.290	8.130	-0.090	-1.090%	5.58万	0.00亿	0.000%
2026-09-23	8.180	8.260	8.380	8.150	0.080	0.978%	8.97万	0.00亿	0.000%
2026-09-22	8.180	8.180	8.250	8.130	-0.010	-0.122%	5.70万	0.00亿	0.000%
2026-09-21	8.090	8.190	8.230	8.040	0.110	1.361%	6.60万	0.00亿	0.000%
2026-09-18	8.060	8.080	8.140	8.030	0.040	0.498%	6.42万	0.00亿	0.000%
2026-09-17	8.070	8.040	8.110	8.020	-0.050	-0.618%	5.27万	0.00亿	0.000%
2026-09-16	8.190	8.090	8.240	8.050	-0.130	-1.582%	8.78万	0.00亿	0.000%
2026-09-15	8.320	8.220	8.320	8.180	-0.080	-0.964%	5.58万	0.00亿	0.000%
2026-09-14	8.210	8.300	8.330	8.160	0.090	1.096%	6.32万	0.00亿	0.000%
2026-09-11	8.350	8.210	8.350	8.180	-0.150	-1.794%	7.52万	0.00亿	0.000%
2026-09-10	8.400	8.360	8.450	8.340	-0.080	-0.948%	5.75万	0.00亿	0.000%
2026-09-09	8.580	8.440	8.590	8.400	-0.120	-1.402%	6.83万	0.00亿	0.000%
2026-09-08	8.530	8.560	8.620	8.500	0.030	0.352%	5.71万	0.00亿	0.000%
2026-09-07	8.620	8.530	8.680	8.490	-0.140	-1.615%	8.05万	0.00亿	0.000%
2026-09-04	8.740	8.670	8.870	8.600	0.000	0.000%	8.80万	0.00亿	0.000%
2026-09-03	8.690	8.670	8.830	8.630	-0.050	-0.573%	7.07万	0.00亿	0.000%
2026-09-02	8.840	8.720	8.850	8.620	-0.150	-1.691%	10.92万	0.00亿	0.000%
2026-09-01	8.760	8.870	9.060	8.760	0.100	1.140%	19.88万	0.00亿	0.000%
2026-08-31	8.780	8.770	8.910	8.690	0.160	1.858%	21.92万	0.00亿	0.000%
2026-08-28	8.560	8.610	8.640	8.510	0.030	0.350%	6.31万	0.00亿	0.000%
2026-08-27	8.670	8.580	8.680	8.490	-0.100	-1.152%	9.12万	0.00亿	0.000%
2026-08-26	8.490	8.680	8.800	8.440	0.220	2.600%	14.16万	0.00亿	0.000%
2026-08-25	8.370	8.460	8.560	8.360	0.060	0.714%	8.94万	0.00亿	0.000%
2026-08-24	8.280	8.400	8.420	8.250	0.120	1.449%	11.27万	0.00亿	0.000%
2026-08-21	8.510	8.280	8.540	8.230	-0.220	-2.588%	10.90万	0.00亿	0.000%
2026-08-20	8.550	8.500	8.650	8.400	0.030	0.354%	12.29万	0.00亿	0.000%
2026-08-19	8.460	8.470	8.570	8.400	0.020	0.237%	13.16万	0.00亿	0.000%
2026-08-18	8.380	8.450	8.480	8.300	0.020	0.237%	9.74万	0.00亿	0.000%
2026-08-17	8.320	8.430	8.460	8.270	0.100	1.200%	9.76万	0.00亿	0.000%
2026-08-14	8.470	8.330	8.470	8.330	-0.140	-1.653%	8.74万	0.00亿	0.000%
2026-08-13	8.600	8.470	8.630	8.470	-0.150	-1.740%	12.53万	0.00亿	0.000%
2026-08-12	8.600	8.620	8.680	8.460	0.030	0.349%	17.69万	0.00亿	0.000%
2026-08-11	8.600	8.590	8.670	8.490	-0.060	-0.694%	15.96万	0.00亿	0.000%
2026-08-10	8.690	8.650	8.740	8.470	0.010	0.116%	16.29万	0.00亿	0.000%
2026-08-07	8.720	8.640	8.860	8.580	0.030	0.348%	17.79万	0.00亿	0.000%
2026-08-06	8.650	8.610	8.690	8.520	-0.040	-0.462%	12.62万	0.00亿	0.000%
2026-08-05	8.840	8.650	8.860	8.570	-0.190	-2.149%	19.00万	0.00亿	0.000%
2026-08-04	9.140	8.840	9.140	8.820	-0.270	-2.964%	16.61万	0.00亿	0.000%
2026-08-03	8.740	9.110	9.160	8.700	0.350	3.995%	16.82万	0.00亿	0.000%
2026-07-31	8.800	8.760	8.810	8.570	-0.080	-0.905%	14.38万	0.00亿	0.000%
2026-07-30	8.700	8.840	8.920	8.650	0.120	1.376%	14.66万	0.00亿	0.000%
2026-07-29	8.360	8.720	8.780	8.350	0.370	4.431%	27.87万	0.00亿	0.000%
2026-07-28	8.160	8.350	8.350	8.080	0.180	2.203%	10.40万	0.00亿	0.000%
2026-07-27	7.950	8.170	8.200	7.940	0.190	2.381%	10.81万	0.00亿	0.000%
2026-07-24	8.100	7.980	8.270	7.970	-0.140	-1.724%	12.24万	0.00亿	0.000%
2026-07-23	8.080	8.120	8.180	8.000	0.070	0.870%	11.85万	0.00亿	0.000%
2026-07-22	8.000	8.050	8.090	7.880	-0.010	-0.124%	16.51万	0.00亿	0.000%
2026-07-21	8.270	8.060	8.460	8.040	-0.210	-2.539%	24.20万	0.00亿	0.000%
2026-07-20	7.810	8.270	8.390	7.800	0.480	6.162%	29.55万	0.00亿	0.000%
2026-07-17	7.910	7.790	8.060	7.780	-0.130	-1.641%	13.29万	0.00亿	0.000%
2026-07-16	7.820	7.920	7.990	7.760	0.090	1.149%	11.53万	0.00亿	0.000%
2026-07-15	7.620	7.830	7.870	7.540	0.200	2.621%	16.18万	0.00亿	0.000%
2026-07-14	7.510	7.630	7.700	7.450	0.120	1.598%	22.47万	0.00亿	0.000%
2026-07-13	7.860	7.510	7.860	7.490	-0.470	-5.890%	27.76万	0.00亿	0.000%
2026-07-10	7.970	7.980	8.040	7.800	0.020	0.251%	24.90万	0.00亿	0.000%
2026-07-09	8.160	7.960	8.290	7.900	-0.270	-3.281%	18.27万	0.00亿	0.000%
2026-07-08	8.440	8.230	8.580	8.190	-0.250	-2.948%	14.82万	0.00亿	0.000%
2026-07-07	8.630	8.480	8.690	8.380	-0.120	-1.395%	8.12万	0.00亿	0.000%
2026-07-06	8.580	8.600	8.680	8.470	0.050	0.585%	11.23万	0.00亿	0.000%
2026-07-03	8.580	8.550	8.680	8.460	-0.020	-0.233%	7.12万	0.00亿	0.000%
2026-07-02	8.280	8.570	8.600	8.230	0.290	3.502%	13.26万	0.00亿	0.000%
2026-07-01	8.110	8.280	8.350	8.100	0.090	1.099%	8.72万	0.00亿	0.000%
2026-06-30	8.300	8.190	8.320	8.100	-0.070	-0.847%	8.16万	0.00亿	0.000%
2026-06-29	8.220	8.260	8.330	7.950	0.090	1.102%	10.54万	0.00亿	0.000%
2026-06-26	8.300	8.170	8.330	8.100	-0.110	-1.329%	11.16万	0.00亿	0.000%
2026-06-25	8.490	8.280	8.510	8.250	-0.090	-1.075%	10.90万	0.00亿	0.000%
2026-06-24	8.640	8.370	8.640	8.280	-0.210	-2.448%	10.00万	0.00亿	0.000%
2026-06-23	8.590	8.580	8.760	8.550	-0.050	-0.579%	7.71万	0.00亿	0.000%
2026-06-22	8.680	8.630	8.690	8.390	-0.010	-0.116%	10.15万	0.00亿	0.000%
2026-06-18	8.710	8.640	8.760	8.570	-0.060	-0.690%	5.72万	0.00亿	0.000%
2026-06-17	8.700	8.700	8.780	8.600	-0.040	-0.458%	7.79万	0.00亿	0.000%
2026-06-16	9.140	8.740	9.140	8.720	-0.410	-4.481%	19.04万	0.00亿	0.000%
2026-06-15	9.390	9.150	9.500	9.070	-0.250	-2.660%	16.94万	0.00亿	0.000%
2026-06-12	9.130	9.400	9.400	9.090	0.240	2.620%	13.79万	0.00亿	0.000%
2026-06-11	9.450	9.160	9.450	9.080	-0.300	-3.171%	8.39万	0.00亿	0.000%
2026-06-10	9.370	9.460	9.520	9.320	0.040	0.425%	5.88万	0.00亿	0.000%
2026-06-09	9.300	9.420	9.500	9.210	0.150	1.618%	6.51万	0.00亿	0.000%
2026-06-08	9.450	9.270	9.450	9.180	-0.180	-1.905%	6.84万	0.00亿	0.000%
2026-06-05	9.500	9.450	9.540	9.340	0.030	0.318%	6.43万	0.00亿	0.000%
2026-06-04	9.480	9.420	9.580	9.310	-0.130	-1.361%	6.34万	0.00亿	0.000%
2026-06-03	9.890	9.550	9.900	9.470	-0.350	-3.535%	11.68万	0.00亿	0.000%
2026-06-02	10.050	9.900	10.110	9.890	-0.160	-1.590%	8.31万	0.00亿	0.000%
2026-06-01	10.040	10.060	10.270	9.900	0.030	0.299%	15.94万	0.00亿	0.000%
2026-05-29	9.510	10.030	10.200	9.500	0.720	7.734%	19.86万	0.00亿	0.000%
2026-05-28	9.500	9.310	9.540	9.230	-0.200	-2.103%	6.29万	0.00亿	0.000%
2026-05-27	9.780	9.510	9.790	9.480	-0.270	-2.761%	8.40万	0.00亿	0.000%
2026-05-26	9.880	9.780	9.900	9.710	-0.090	-0.912%	7.07万	0.00亿	0.000%
2026-05-25	9.990	9.870	10.030	9.850	0.000	0.000%	5.73万	0.00亿	0.000%
2026-05-22	9.900	9.870	9.960	9.830	-0.030	-0.303%	5.35万	0.00亿	0.000%
2026-05-21	10.040	9.900	10.140	9.880	-0.140	-1.394%	6.93万	0.00亿	0.000%
2026-05-20	10.120	10.040	10.140	9.990	-0.130	-1.278%	6.91万	0.00亿	0.000%
2026-05-19	10.210	10.170	10.260	10.140	-0.040	-0.392%	6.03万	0.00亿	0.000%
2026-05-18	10.080	10.210	10.240	9.990	0.130	1.290%	9.12万	0.00亿	0.000%
2026-05-15	10.160	10.080	10.210	10.030	-0.080	-0.787%	8.77万	0.00亿	0.000%
2026-05-14	10.410	10.160	10.420	10.040	-0.250	-2.402%	15.55万	0.00亿	0.000%
2026-05-13	10.740	10.410	10.800	10.320	-0.370	-3.432%	16.24万	0.00亿	0.000%
2026-05-12	10.670	10.780	10.830	10.580	0.110	1.031%	9.37万	0.00亿	0.000%
2026-05-11	10.500	10.670	10.710	10.380	0.180	1.716%	11.47万	0.00亿	0.000%
2026-05-08	10.500	10.490	10.660	10.430	-0.024	-0.228%	8.21万	0.00亿	0.000%
2026-05-07	10.734	10.514	10.734	10.414	-0.220	-2.050%	13.19万	0.00亿	0.000%
2026-05-06	10.724	10.734	10.814	10.504	0.010	0.093%	10.67万	0.00亿	0.000%
2026-04-30	10.504	10.724	10.744	10.444	0.230	2.192%	12.49万	0.00亿	0.000%
2026-04-29	10.084	10.494	10.534	10.074	0.440	4.376%	14.45万	0.00亿	0.000%
2026-04-28	10.154	10.054	10.154	10.034	-0.010	-0.099%	7.40万	0.00亿	0.000%
2026-04-27	10.004	10.064	10.144	9.994	0.080	0.801%	6.90万	0.00亿	0.000%
2026-04-24	10.074	9.984	10.074	9.924	-0.090	-0.893%	9.15万	0.00亿	0.000%
2026-04-23	10.104	10.074	10.144	10.024	-0.020	-0.198%	5.59万	0.00亿	0.000%
2026-04-22	10.114	10.094	10.124	10.014	0.020	0.199%	4.67万	0.00亿	0.000%
2026-04-21	10.224	10.074	10.244	10.064	-0.150	-1.467%	7.67万	0.00亿	0.000%
2026-04-20	10.354	10.224	10.454	10.204	-0.070	-0.680%	11.73万	0.00亿	0.000%
2026-04-17	10.264	10.294	10.344	10.204	0.040	0.390%	6.96万	0.00亿	0.000%
2026-04-16	10.414	10.254	10.494	10.204	-0.170	-1.631%	12.84万	0.00亿	0.000%
2026-04-15	10.454	10.424	10.494	10.324	0.020	0.192%	5.94万	0.00亿	0.000%
2026-04-14	10.284	10.404	10.444	10.114	0.200	1.960%	8.24万	0.00亿	0.000%
2026-04-13	10.214	10.204	10.374	10.134	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-10	10.324	10.264	10.434	10.244	0.000	0.000%	7.36万	0.00亿	0.000%
2026-04-09	10.254	10.254	10.324	10.124	0.000	0.000%	10.47万	0.00亿	0.000%
2026-04-08	10.264	10.354	10.384	9.994	0.000	0.000%	17.99万	0.00亿	0.000%
2026-04-07	10.454	10.104	10.494	10.064	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-03	10.624	10.454	10.654	9.984	0.000	0.000%	23.85万	0.00亿	0.000%
2026-04-02	10.754	10.954	10.994	10.724	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-01	11.014	10.844	11.094	10.754	0.000	0.000%	7.08万	0.00亿	0.000%