| 股票名称 | 代码 002372 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 伟星新材 | 2024-04-26 五 | 16.61 | 16.80 | 17.00 | 17.08 | 16.52 | 1.19% | 0.53% | 78526 | 13269万 | 250.05 | 270.65 | 19.16 | 2 | 伟星新材 | 2024-04-25 四 | 16.44 | 16.58 | 16.80 | 16.91 | 16.32 | 1.33% | 0.40% | 59085 | 9876万 | 247.1 | 267.46 | 18.67 | 3 | 伟星新材 | 2024-04-24 三 | 17.00 | 17.10 | 16.58 | 17.10 | 16.39 | -3.04% | 0.89% | 130403 | 21584万 | 243.87 | 263.96 | 18.43 | 4 | 伟星新材 | 2024-04-23 二 | 17.30 | 17.21 | 17.10 | 17.53 | 16.88 | -0.64% | 0.78% | 114206 | 19525万 | 251.52 | 272.24 | 19.01 | 5 | 伟星新材 | 2024-04-22 一 | 17.01 | 16.91 | 17.21 | 17.35 | 16.71 | 1.77% | 0.82% | 120568 | 20620万 | 253.13 | 273.99 | 19.13 | 6 | 伟星新材 | 2024-04-19 五 | 16.89 | 16.90 | 16.91 | 17.12 | 16.76 | 0.06% | 0.58% | 84976 | 14385万 | 248.72 | 269.21 | 18.79 | 7 | 伟星新材 | 2024-04-18 四 | 16.44 | 16.60 | 16.90 | 17.20 | 16.40 | 1.81% | 0.98% | 144835 | 24487万 | 248.58 | 269.05 | 18.78 | 8 | 伟星新材 | 2024-04-17 三 | 16.36 | 16.31 | 16.60 | 16.62 | 16.23 | 1.78% | 0.67% | 98507 | 16157万 | 244.16 | 264.28 | 18.45 | 9 | 伟星新材 | 2024-04-16 二 | 16.30 | 16.36 | 16.31 | 16.80 | 16.25 | -0.31% | 1.04% | 152244 | 25180万 | 239.9 | 259.66 | 18.13 | 10 | 伟星新材 | 2024-04-15 一 | 16.19 | 16.01 | 16.36 | 16.69 | 16.12 | 2.19% | 0.87% | 128010 | 20986万 | 240.63 | 260.46 | 18.18 | 11 | 伟星新材 | 2024-04-12 五 | 16.17 | 16.17 | 16.01 | 16.61 | 16.00 | -0.99% | 0.47% | 69623 | 11326万 | 235.48 | 254.89 | 17.79 | 12 | 伟星新材 | 2024-04-11 四 | 15.92 | 16.07 | 16.17 | 16.27 | 15.85 | 0.62% | 0.51% | 75542 | 12199万 | 237.84 | 257.43 | 17.97 | 13 | 伟星新材 | 2024-04-10 三 | 16.28 | 16.46 | 16.07 | 16.36 | 15.91 | -2.37% | 0.65% | 96188 | 15458万 | 236.37 | 255.84 | 17.86 | 14 | 伟星新材 | 2024-04-09 二 | 15.95 | 15.58 | 16.46 | 16.65 | 15.94 | 5.65% | 1.15% | 169115 | 27688万 | 242.1 | 262.05 | 18.29 | 15 | 伟星新材 | 2024-04-08 一 | 16.18 | 16.31 | 15.58 | 16.20 | 15.51 | -4.48% | 0.67% | 98277 | 15455万 | 229.16 | 248.04 | 17.38 | 16 | 伟星新材 | 2024-04-03 三 | 16.23 | 16.13 | 16.31 | 16.45 | 16.05 | 1.12% | 0.49% | 71775 | 11679万 | 239.9 | 259.66 | 18.2 | 17 | 伟星新材 | 2024-04-02 二 | 16.08 | 16.11 | 16.13 | 16.19 | 15.88 | 0.12% | 0.42% | 61394 | 9852万 | 237.25 | 256.8 | 18 | 18 | 伟星新材 | 2024-04-01 一 | 15.45 | 15.39 | 16.11 | 16.16 | 15.40 | 4.68% | 0.61% | 90225 | 14314万 | 236.96 | 256.48 | 17.98 | 19 | 伟星新材 | 2024-03-29 五 | 15.57 | 15.60 | 15.39 | 15.65 | 15.21 | -1.35% | 0.34% | 49978 | 7683万 | 226.37 | 245.01 | 17.17 | 20 | 伟星新材 | 2024-03-28 四 | 15.39 | 15.40 | 15.60 | 15.68 | 15.32 | 1.30% | 0.34% | 49594 | 7699万 | 229.45 | 248.36 | 17.41 | 21 | 伟星新材 | 2024-03-27 三 | 15.62 | 15.70 | 15.40 | 15.83 | 15.39 | -1.91% | 0.26% | 38700 | 6034万 | 226.51 | 245.17 | 17.18 | 22 | 伟星新材 | 2024-03-26 二 | 15.62 | 15.62 | 15.70 | 15.77 | 15.50 | 0.51% | 0.29% | 41949 | 6567万 | 230.92 | 249.95 | 17.52 | 23 | 伟星新材 | 2024-03-25 一 | 15.21 | 15.37 | 15.62 | 15.90 | 15.15 | 1.63% | 0.63% | 93234 | 14534万 | 229.75 | 248.68 | 17.43 | 24 | 伟星新材 | 2024-03-22 五 | 15.53 | 15.58 | 15.37 | 15.65 | 15.31 | -1.35% | 0.42% | 61226 | 9452万 | 226.07 | 244.7 | 17.15 | 25 | 伟星新材 | 2024-03-21 四 | 15.90 | 15.91 | 15.58 | 15.93 | 15.56 | -2.07% | 0.48% | 69870 | 10984万 | 229.16 | 248.04 | 17.38 | 26 | 伟星新材 | 2024-03-20 三 | 16.00 | 16.01 | 15.91 | 16.08 | 15.87 | -0.62% | 0.37% | 54268 | 8648万 | 234.01 | 253.29 | 17.75 | 27 | 伟星新材 | 2024-03-19 二 | 15.91 | 15.96 | 16.01 | 16.13 | 15.82 | 0.31% | 0.40% | 59205 | 9486万 | 235.48 | 254.89 | 17.86 | 28 | 伟星新材 | 2024-03-18 一 | 16.20 | 16.19 | 15.96 | 16.28 | 15.88 | -1.42% | 0.55% | 80939 | 12934万 | 234.75 | 254.09 | 17.81 | 29 | 伟星新材 | 2024-03-15 五 | 16.31 | 16.39 | 16.19 | 16.38 | 16.02 | -1.22% | 0.44% | 64431 | 10384万 | 238.13 | 257.75 | 18.06 | 30 | 伟星新材 | 2024-03-14 四 | 16.29 | 16.32 | 16.39 | 16.56 | 16.20 | 0.43% | 0.69% | 100891 | 16563万 | 241.07 | 260.94 | 18.29 | 31 | 伟星新材 | 2024-03-08 五 | 15.51 | 15.52 | 15.53 | 15.63 | 15.35 | 0.06% | 0.35% | 51009 | 7907万 | 228.42 | 247.24 | 17.33 | 32 | 伟星新材 | 2024-03-07 四 | 15.76 | 15.76 | 15.52 | 15.90 | 15.52 | -1.52% | 0.38% | 55415 | 8710万 | 228.28 | 247.08 | 17.32 | 33 | 伟星新材 | 2024-03-06 三 | 15.86 | 15.81 | 15.76 | 16.10 | 15.76 | -0.32% | 0.43% | 64076 | 10177万 | 232.32 | 250.91 | 17.59 | 34 | 伟星新材 | 2024-03-05 二 | 15.85 | 15.90 | 15.81 | 16.05 | 15.75 | -0.57% | 0.55% | 81701 | 12974万 | 233.06 | 251.71 | 17.64 | 35 | 伟星新材 | 2024-03-04 一 | 15.58 | 15.69 | 15.90 | 16.27 | 15.57 | 1.34% | 0.82% | 121192 | 19234万 | 234.38 | 253.14 | 17.74 | 36 | 伟星新材 | 2024-03-01 五 | 15.72 | 15.75 | 15.69 | 15.83 | 15.45 | -0.38% | 0.60% | 88522 | 13846万 | 231.29 | 249.8 | 17.51 | 37 | 伟星新材 | 2024-02-29 四 | 15.35 | 15.13 | 15.75 | 15.79 | 15.30 | 4.10% | 0.92% | 135993 | 21127万 | 232.17 | 250.75 | 17.57 | 38 | 伟星新材 | 2024-02-28 三 | 15.29 | 15.30 | 15.13 | 15.71 | 15.13 | -1.11% | 0.79% | 116880 | 18011万 | 223.03 | 240.88 | 17.17 | 39 | 伟星新材 | 2024-02-27 二 | 15.23 | 15.29 | 15.30 | 15.30 | 15.00 | 0.07% | 0.57% | 84528 | 12826万 | 225.54 | 243.59 | 17.36 | 40 | 伟星新材 | 2024-02-26 一 | 14.97 | 15.06 | 15.29 | 15.51 | 14.93 | 1.53% | 0.70% | 103354 | 15716万 | 225.39 | 243.43 | 17.35 | 41 | 伟星新材 | 2024-02-23 五 | 15.18 | 15.10 | 15.06 | 15.20 | 14.89 | -0.26% | 0.53% | 78644 | 11808万 | 222 | 239.77 | 17.09 | 42 | 伟星新材 | 2024-02-22 四 | 14.88 | 15.00 | 15.10 | 15.11 | 14.85 | 0.67% | 0.61% | 89240 | 13413万 | 222.59 | 240.4 | 17.14 | 43 | 伟星新材 | 2024-02-21 三 | 14.83 | 14.90 | 15.00 | 15.31 | 14.68 | 0.67% | 0.94% | 137938 | 20726万 | 221.12 | 238.81 | 17.02 | 44 | 伟星新材 | 2024-02-20 二 | 14.72 | 14.95 | 14.90 | 15.00 | 14.61 | -0.33% | 0.61% | 90152 | 13373万 | 219.64 | 237.22 | 16.91 | 45 | 伟星新材 | 2024-02-19 一 | 15.45 | 15.01 | 14.95 | 15.45 | 14.71 | -0.40% | 1.22% | 179634 | 26755万 | 220.38 | 238.02 | 16.97 | 46 | 伟星新材 | 2024-02-08 四 | 15.54 | 15.51 | 15.01 | 16.35 | 14.80 | -3.22% | 1.67% | 245979 | 38597万 | 221.26 | 238.97 | 17.04 | 47 | 伟星新材 | 2024-02-07 三 | 14.56 | 14.54 | 15.51 | 15.58 | 14.54 | 6.67% | 1.41% | 207332 | 31482万 | 228.63 | 246.93 | 17.6 | 48 | 伟星新材 | 2024-02-06 二 | 13.35 | 13.34 | 14.54 | 14.59 | 13.20 | 9.00% | 1.11% | 162935 | 22967万 | 214.34 | 231.49 | 16.5 | 49 | 伟星新材 | 2024-02-05 一 | 13.46 | 13.39 | 13.34 | 13.72 | 12.88 | -0.37% | 1.04% | 152831 | 20252万 | 196.65 | 212.38 | 15.14 | 50 | 伟星新材 | 2024-02-02 五 | 13.31 | 13.30 | 13.39 | 13.82 | 13.13 | 0.68% | 0.77% | 113329 | 15229万 | 197.38 | 213.18 | 15.2 | 51 | 伟星新材 | 2024-02-01 四 | 13.61 | 13.58 | 13.30 | 13.61 | 13.14 | -2.06% | 0.56% | 82274 | 10982万 | 196.06 | 211.75 | 15.09 | 52 | 伟星新材 | 2024-01-31 三 | 13.47 | 13.41 | 13.58 | 13.85 | 13.38 | 1.27% | 0.71% | 104884 | 14309万 | 200.18 | 216.2 | 15.41 | 53 | 伟星新材 | 2024-01-30 二 | 13.96 | 14.02 | 13.41 | 14.01 | 13.40 | -4.35% | 0.58% | 85240 | 11703万 | 197.68 | 213.5 | 15.22 | 54 | 伟星新材 | 2024-01-29 一 | 13.92 | 13.84 | 14.02 | 14.50 | 13.92 | 1.30% | 0.84% | 124351 | 17580万 | 206.67 | 223.21 | 15.91 | 55 | 伟星新材 | 2024-01-26 五 | 13.90 | 13.81 | 13.84 | 14.21 | 13.80 | 0.22% | 0.53% | 78685 | 10990万 | 204.02 | 220.34 | 15.71 | 56 | 伟星新材 | 2024-01-25 四 | 13.58 | 13.54 | 13.81 | 13.82 | 13.43 | 1.99% | 0.40% | 58397 | 7989万 | 203.58 | 219.87 | 15.67 | 57 | 伟星新材 | 2024-01-24 三 | 13.26 | 13.25 | 13.54 | 13.58 | 13.06 | 2.19% | 0.51% | 74894 | 10005万 | 199.59 | 215.57 | 15.37 | 58 | 伟星新材 | 2024-01-23 二 | 13.06 | 13.01 | 13.25 | 13.32 | 12.78 | 1.84% | 0.56% | 81868 | 10734万 | 195.32 | 210.95 | 15.04 | 59 | 伟星新材 | 2024-01-22 一 | 13.83 | 13.88 | 13.01 | 13.84 | 12.95 | -6.27% | 0.68% | 100484 | 13463万 | 191.78 | 207.13 | 14.77 | 60 | 伟星新材 | 2024-01-19 五 | 14.04 | 14.03 | 13.88 | 14.11 | 13.86 | -1.07% | 0.32% | 47525 | 6635万 | 204.61 | 220.98 | 15.75 | 61 | 伟星新材 | 2024-01-18 四 | 14.15 | 14.15 | 14.03 | 14.19 | 13.75 | -0.85% | 0.63% | 92712 | 12927万 | 206.82 | 223.37 | 15.92 | 62 | 伟星新材 | 2024-01-17 三 | 14.48 | 14.52 | 14.15 | 14.50 | 14.15 | -2.55% | 0.38% | 56532 | 8096万 | 208.59 | 225.28 | 16.06 | 63 | 伟星新材 | 2024-01-16 二 | 14.45 | 14.34 | 14.52 | 14.62 | 14.33 | 1.26% | 0.50% | 73745 | 10665万 | 214.04 | 231.17 | 16.48 | 64 | 伟星新材 | 2024-01-15 一 | 14.60 | 14.61 | 14.34 | 14.61 | 14.26 | -1.85% | 0.58% | 85211 | 12261万 | 211.39 | 228.3 | 16.27 | 65 | 伟星新材 | 2024-01-12 五 | 14.19 | 14.20 | 14.61 | 14.75 | 14.12 | 2.89% | 0.91% | 134143 | 19585万 | 215.37 | 232.6 | 16.58 | 66 | 伟星新材 | 2024-01-11 四 | 14.03 | 14.04 | 14.20 | 14.31 | 13.94 | 1.14% | 0.42% | 61392 | 8695万 | 209.32 | 226.08 | 16.12 | 67 | 伟星新材 | 2024-01-10 三 | 13.86 | 13.90 | 14.04 | 14.20 | 13.71 | 1.01% | 0.46% | 67994 | 9538万 | 206.97 | 223.53 | 15.93 | 68 | 伟星新材 | 2024-01-09 二 | 13.67 | 13.67 | 13.90 | 14.06 | 13.55 | 1.68% | 0.51% | 75887 | 10501万 | 204.9 | 221.3 | 15.78 | 69 | 伟星新材 | 2024-01-08 一 | 13.94 | 14.02 | 13.67 | 14.05 | 13.67 | -2.50% | 0.60% | 88332 | 12201万 | 201.51 | 217.64 | 15.51 | 70 | 伟星新材 | 2024-01-05 五 | 13.98 | 14.07 | 14.02 | 14.26 | 13.82 | -0.36% | 0.47% | 68610 | 9669万 | 206.67 | 223.21 | 15.91 | 71 | 伟星新材 | 2024-01-04 四 | 14.19 | 14.24 | 14.07 | 14.27 | 13.98 | -1.19% | 0.46% | 68416 | 9617万 | 207.41 | 224.01 | 15.97 | 72 | 伟星新材 | 2024-01-03 三 | 14.27 | 14.27 | 14.24 | 14.40 | 14.16 | -0.21% | 0.39% | 57996 | 8263万 | 209.91 | 226.71 | 16.16 | 73 | 伟星新材 | 2024-01-02 二 | 14.53 | 14.47 | 14.27 | 14.58 | 14.27 | -1.38% | 0.50% | 74421 | 10688万 | 210.36 | 227.19 | 16.2 | 74 | 伟星新材 | 2023-12-29 五 | 14.48 | 14.47 | 14.47 | 14.60 | 14.39 | 0.00% | 0.45% | 66188 | 9598万 | 213.3 | 230.37 | 16.42 | 75 | 伟星新材 | 2023-12-28 四 | 13.97 | 13.99 | 14.47 | 14.55 | 13.93 | 3.43% | 0.77% | 112803 | 16187万 | 213.3 | 230.37 | 16.42 | 76 | 伟星新材 | 2023-12-27 三 | 13.90 | 13.97 | 13.99 | 14.03 | 13.77 | 0.14% | 0.56% | 82080 | 11427万 | 205.17 | 222.73 | 15.88 | 77 | 伟星新材 | 2023-12-26 二 | 14.05 | 14.04 | 13.97 | 14.20 | 13.89 | -0.50% | 0.41% | 60460 | 8458万 | 204.88 | 222.41 | 15.85 | 78 | 伟星新材 | 2023-12-25 一 | 14.30 | 14.26 | 14.04 | 14.37 | 14.01 | -1.54% | 0.59% | 86604 | 12228万 | 205.91 | 223.53 | 15.93 | 79 | 伟星新材 | 2023-12-22 五 | 14.22 | 14.25 | 14.26 | 14.52 | 14.11 | 0.07% | 0.60% | 87551 | 12496万 | 209.13 | 227.03 | 16.18 | 80 | 伟星新材 | 2023-12-21 四 | 14.09 | 14.16 | 14.25 | 14.39 | 14.03 | 0.64% | 0.49% | 72039 | 10271万 | 208.99 | 226.87 | 16.17 | 81 | 伟星新材 | 2023-12-20 三 | 14.33 | 14.33 | 14.16 | 14.36 | 14.16 | -1.19% | 0.38% | 55407 | 7893万 | 207.67 | 225.44 | 16.07 | 82 | 伟星新材 | 2023-12-19 二 | 14.23 | 14.29 | 14.33 | 14.37 | 14.20 | 0.28% | 0.35% | 51849 | 7398万 | 210.16 | 228.14 | 16.26 | 83 | 伟星新材 | 2023-12-18 一 | 14.40 | 14.48 | 14.29 | 14.52 | 14.25 | -1.31% | 0.48% | 70161 | 10086万 | 209.57 | 227.51 | 16.22 | 84 | 伟星新材 | 2023-12-15 五 | 14.57 | 14.51 | 14.48 | 14.78 | 14.36 | -0.21% | 0.69% | 101044 | 14749万 | 212.36 | 230.53 | 16.43 | 85 | 伟星新材 | 2023-12-14 四 | 14.57 | 14.51 | 14.51 | 14.76 | 14.45 | 0.00% | 0.43% | 63666 | 9276万 | 212.8 | 231.01 | 16.47 | 86 | 伟星新材 | 2023-12-13 三 | 14.67 | 14.73 | 14.51 | 14.84 | 14.38 | -1.49% | 0.52% | 75797 | 11017万 | 212.8 | 231.01 | 16.47 | 87 | 伟星新材 | 2023-12-12 二 | 14.43 | 14.40 | 14.73 | 14.95 | 14.34 | 2.29% | 0.91% | 133282 | 19533万 | 216.03 | 234.51 | 16.72 | 88 | 伟星新材 | 2023-12-11 一 | 14.31 | 14.40 | 14.40 | 14.45 | 14.01 | 0.00% | 0.67% | 98435 | 13983万 | 211.19 | 229.26 | 16.34 | 89 | 伟星新材 | 2023-12-08 五 | 14.28 | 14.28 | 14.40 | 14.49 | 14.22 | 0.84% | 0.75% | 109976 | 15816万 | 211.19 | 229.26 | 16.34 | 90 | 伟星新材 | 2023-12-07 四 | 14.48 | 14.48 | 14.28 | 14.54 | 14.20 | -1.38% | 0.61% | 89788 | 12842万 | 209.43 | 227.35 | 16.21 | 91 | 伟星新材 | 2023-12-06 三 | 14.30 | 14.30 | 14.48 | 14.59 | 14.25 | 1.26% | 0.46% | 67600 | 9767万 | 212.36 | 230.53 | 16.43 | 92 | 伟星新材 | 2023-12-05 二 | 14.50 | 14.46 | 14.30 | 14.55 | 14.30 | -1.11% | 0.44% | 64455 | 9272万 | 209.72 | 227.67 | 16.23 | 93 | 伟星新材 | 2023-12-04 一 | 14.74 | 14.75 | 14.46 | 14.88 | 14.46 | -1.97% | 0.81% | 118452 | 17269万 | 212.07 | 230.21 | 16.41 | 94 | 伟星新材 | 2023-12-01 五 | 14.89 | 14.96 | 14.75 | 14.96 | 14.55 | -1.40% | 0.80% | 117381 | 17249万 | 216.32 | 234.83 | 16.74 | 95 | 伟星新材 | 2023-11-30 四 | 15.06 | 15.04 | 14.96 | 15.12 | 14.90 | -0.53% | 0.49% | 72499 | 10861万 | 219.4 | 238.17 | 16.98 | 96 | 伟星新材 | 2023-11-29 三 | 15.36 | 15.40 | 15.04 | 15.41 | 14.98 | -2.34% | 0.86% | 126160 | 19078万 | 220.57 | 239.45 | 17.07 | 97 | 伟星新材 | 2023-11-28 二 | 15.20 | 15.26 | 15.40 | 15.44 | 15.07 | 0.92% | 0.48% | 69973 | 10705万 | 225.85 | 245.18 | 17.48 | 98 | 伟星新材 | 2023-11-27 一 | 15.58 | 15.67 | 15.26 | 15.69 | 15.22 | -2.62% | 0.73% | 107366 | 16428万 | 223.8 | 242.95 | 17.32 | 99 | 伟星新材 | 2023-11-24 五 | 15.66 | 15.67 | 15.67 | 15.99 | 15.57 | 0.00% | 0.77% | 112315 | 17702万 | 229.81 | 249.48 | 17.78 | 100 | 伟星新材 | 2023-11-23 四 | 15.23 | 15.23 | 15.67 | 15.71 | 15.17 | 2.89% | 0.86% | 126577 | 19586万 | 229.81 | 249.48 | 17.78 | 101 | 伟星新材 | 2023-11-22 三 | 15.62 | 15.71 | 15.23 | 15.67 | 15.23 | -3.06% | 0.77% | 112460 | 17313万 | 223.36 | 242.47 | 17.28 | 102 | 伟星新材 | 2023-11-21 二 | 15.51 | 15.51 | 15.71 | 15.99 | 15.49 | 1.29% | 1.11% | 162552 | 25655万 | 230.4 | 250.12 | 17.83 | 103 | 伟星新材 | 2023-11-20 一 | 15.69 | 15.69 | 15.51 | 15.92 | 15.30 | -1.15% | 0.88% | 129732 | 20090万 | 227.47 | 246.93 | 17.6 | 104 | 伟星新材 | 2023-11-17 五 | 15.81 | 15.88 | 15.69 | 15.87 | 15.58 | -1.20% | 0.71% | 104400 | 16349万 | 230.11 | 249.8 | 17.81 | 105 | 伟星新材 | 2023-11-16 四 | 16.16 | 16.19 | 15.88 | 16.19 | 15.85 | -1.91% | 0.59% | 87193 | 13924万 | 232.89 | 252.82 | 18.02 | 106 | 伟星新材 | 2023-11-15 三 | 16.42 | 16.28 | 16.19 | 16.55 | 16.15 | -0.55% | 0.47% | 68652 | 11208万 | 237.44 | 257.76 | 18.37 | 107 | 伟星新材 | 2023-11-14 二 | 16.22 | 16.20 | 16.28 | 16.57 | 16.15 | 0.49% | 0.39% | 56915 | 9310万 | 238.76 | 259.19 | 18.48 | 108 | 伟星新材 | 2023-11-13 一 | 16.37 | 16.37 | 16.20 | 16.47 | 15.97 | -1.04% | 0.61% | 89339 | 14429万 | 237.58 | 257.92 | 18.39 | 109 | 伟星新材 | 2023-11-10 五 | 16.48 | 16.49 | 16.37 | 16.48 | 16.33 | -0.73% | 0.28% | 41329 | 6775万 | 240.08 | 260.62 | 18.58 | 110 | 伟星新材 | 2023-11-09 四 | 16.47 | 16.47 | 16.49 | 16.55 | 16.36 | 0.12% | 0.31% | 45938 | 7564万 | 241.84 | 262.53 | 18.72 | 111 | 伟星新材 | 2023-11-08 三 | 16.51 | 16.53 | 16.47 | 16.68 | 16.36 | -0.36% | 0.34% | 49617 | 8195万 | 241.54 | 262.22 | 18.69 | 112 | 伟星新材 | 2023-11-07 二 | 16.64 | 16.64 | 16.53 | 16.67 | 16.40 | -0.66% | 0.31% | 44922 | 7412万 | 242.42 | 263.17 | 18.76 | 113 | 伟星新材 | 2023-11-06 一 | 16.54 | 16.50 | 16.64 | 16.78 | 16.50 | 0.85% | 0.49% | 72414 | 12058万 | 244.04 | 264.92 | 18.89 | 114 | 伟星新材 | 2023-11-03 五 | 16.41 | 16.38 | 16.50 | 16.69 | 16.36 | 0.73% | 0.45% | 65539 | 10815万 | 241.98 | 262.69 | 18.73 | 115 | 伟星新材 | 2023-11-02 四 | 16.55 | 16.56 | 16.38 | 16.61 | 16.26 | -1.09% | 0.35% | 50606 | 8311万 | 240.22 | 260.78 | 18.59 | 116 | 伟星新材 | 2023-11-01 三 | 16.61 | 16.51 | 16.56 | 16.61 | 16.31 | 0.30% | 0.39% | 57385 | 9460万 | 242.86 | 263.65 | 18.79 | 117 | 伟星新材 | 2023-10-31 二 | 16.70 | 16.76 | 16.51 | 16.71 | 16.41 | -1.49% | 0.39% | 57178 | 9446万 | 242.13 | 262.85 | 18.74 | 118 | 伟星新材 | 2023-10-30 一 | 16.50 | 16.32 | 16.76 | 16.83 | 16.39 | 2.70% | 0.88% | 129112 | 21470万 | 245.8 | 266.83 | 19.02 | 119 | 伟星新材 | 2023-10-27 五 | 15.70 | 15.80 | 16.32 | 16.42 | 15.53 | 3.29% | 0.81% | 117390 | 18865万 | 237.22 | 259.83 | 18.21 | 120 | 伟星新材 | 2023-10-26 四 | 16.00 | 16.04 | 15.80 | 16.00 | 15.52 | -1.50% | 0.53% | 77749 | 12229万 | 229.66 | 251.55 | 17.63 | 121 | 伟星新材 | 2023-10-25 三 | 16.41 | 15.68 | 16.04 | 16.60 | 15.91 | 2.30% | 0.82% | 118978 | 19176万 | 233.15 | 255.37 | 17.9 | 122 | 伟星新材 | 2023-10-24 二 | 15.78 | 15.63 | 15.68 | 15.83 | 15.48 | 0.32% | 0.43% | 62796 | 9850万 | 227.92 | 249.64 | 17.5 | 123 | 伟星新材 | 2023-10-23 一 | 15.86 | 15.86 | 15.63 | 15.98 | 15.51 | -1.45% | 0.47% | 68399 | 10772万 | 227.19 | 248.84 | 17.44 | 124 | 伟星新材 | 2023-10-20 五 | 16.03 | 16.03 | 15.86 | 16.25 | 15.60 | -1.06% | 0.58% | 84410 | 13512万 | 230.54 | 252.5 | 17.7 | 125 | 伟星新材 | 2023-10-19 四 | 16.50 | 16.56 | 16.03 | 16.60 | 15.91 | -3.20% | 1.09% | 158232 | 25517万 | 233.01 | 255.21 | 17.89 | 126 | 伟星新材 | 2023-10-18 三 | 16.91 | 16.91 | 16.56 | 16.92 | 16.42 | -2.07% | 0.52% | 74932 | 12433万 | 240.71 | 263.65 | 18.48 | 127 | 伟星新材 | 2023-10-17 二 | 17.04 | 17.03 | 16.91 | 17.14 | 16.89 | -0.70% | 0.37% | 53290 | 9050万 | 245.8 | 269.22 | 18.87 | 128 | 伟星新材 | 2023-10-16 一 | 17.27 | 17.27 | 17.03 | 17.30 | 16.98 | -1.39% | 0.32% | 46417 | 7934万 | 247.54 | 271.13 | 19 | 129 | 伟星新材 | 2023-10-13 五 | 17.30 | 17.36 | 17.27 | 17.34 | 16.97 | -0.52% | 0.42% | 61645 | 10563万 | 251.03 | 274.95 | 19.27 | 130 | 伟星新材 | 2023-10-12 四 | 17.42 | 17.38 | 17.36 | 17.46 | 17.27 | -0.12% | 0.30% | 43174 | 7494万 | 252.34 | 276.38 | 19.37 | 131 | 伟星新材 | 2023-10-11 三 | 17.48 | 17.44 | 17.38 | 17.69 | 17.33 | -0.34% | 0.52% | 76284 | 13336万 | 252.63 | 276.7 | 19.39 | 132 | 伟星新材 | 2023-10-10 二 | 18.01 | 18.05 | 17.44 | 18.10 | 17.22 | -3.38% | 0.77% | 111467 | 19498万 | 253.5 | 277.66 | 19.46 | 133 | 伟星新材 | 2023-10-09 一 | 18.25 | 18.25 | 18.05 | 18.25 | 17.88 | -1.10% | 0.35% | 50358 | 9078万 | 262.37 | 287.37 | 20.14 | 134 | 伟星新材 | 2023-09-28 四 | 18.31 | 18.29 | 18.25 | 18.45 | 18.21 | -0.22% | 0.27% | 39426 | 7201万 | 265.28 | 290.55 | 20.36 | 135 | 伟星新材 | 2023-09-27 三 | 18.25 | 18.30 | 18.29 | 18.61 | 18.22 | -0.05% | 0.35% | 50247 | 9214万 | 265.86 | 291.19 | 20.41 | 136 | 伟星新材 | 2023-09-26 二 | 18.55 | 18.56 | 18.30 | 18.62 | 18.30 | -1.40% | 0.38% | 55274 | 10178万 | 266 | 291.35 | 20.42 | 137 | 伟星新材 | 2023-09-25 一 | 18.70 | 18.72 | 18.56 | 18.80 | 18.53 | -0.85% | 0.41% | 59565 | 11097万 | 269.78 | 295.49 | 20.71 | 138 | 伟星新材 | 2023-09-22 五 | 18.56 | 18.62 | 18.72 | 18.75 | 18.44 | 0.54% | 0.29% | 42330 | 7887万 | 272.11 | 298.04 | 20.89 | 139 | 伟星新材 | 2023-09-21 四 | 18.76 | 18.76 | 18.62 | 18.77 | 18.55 | -0.75% | 0.44% | 63308 | 11800万 | 270.65 | 296.44 | 20.78 | 140 | 伟星新材 | 2023-09-20 三 | 18.70 | 18.70 | 18.76 | 18.83 | 18.59 | 0.32% | 0.42% | 60749 | 11387万 | 272.69 | 298.67 | 20.93 | 141 | 伟星新材 | 2023-09-19 二 | 18.56 | 18.60 | 18.70 | 18.73 | 18.44 | 0.54% | 0.43% | 63155 | 11746万 | 271.82 | 297.72 | 20.87 | 142 | 伟星新材 | 2023-09-18 一 | 18.40 | 18.39 | 18.60 | 18.74 | 18.26 | 1.14% | 0.49% | 70895 | 13171万 | 270.36 | 296.13 | 20.75 | 143 | 伟星新材 | 2023-09-15 五 | 18.38 | 18.26 | 18.39 | 18.65 | 18.31 | 0.71% | 0.57% | 82812 | 15286万 | 267.31 | 292.78 | 20.52 | 144 | 伟星新材 | 2023-09-14 四 | 18.58 | 18.58 | 18.26 | 18.60 | 18.18 | -1.72% | 0.94% | 137224 | 25173万 | 265.42 | 290.71 | 20.37 | 145 | 伟星新材 | 2023-09-13 三 | 18.85 | 18.85 | 18.58 | 18.88 | 18.44 | -1.43% | 0.66% | 95461 | 17739万 | 270.07 | 295.81 | 20.73 | 146 | 伟星新材 | 2023-09-12 二 | 19.37 | 19.34 | 18.85 | 19.44 | 18.71 | -2.53% | 0.95% | 137916 | 26110万 | 274 | 300.11 | 21.03 | 147 | 伟星新材 | 2023-09-11 一 | 19.46 | 19.42 | 19.34 | 19.52 | 19.12 | -0.41% | 0.63% | 92153 | 17866万 | 281.12 | 307.91 | 21.58 | 148 | 伟星新材 | 2023-09-08 五 | 19.77 | 19.77 | 19.42 | 19.83 | 19.35 | -1.77% | 0.45% | 65890 | 12833万 | 282.28 | 309.18 | 21.67 | 149 | 伟星新材 | 2023-09-07 四 | 20.05 | 19.92 | 19.77 | 20.20 | 19.65 | -0.75% | 0.40% | 58282 | 11582万 | 287.37 | 314.75 | 22.06 | 150 | 伟星新材 | 2023-09-06 三 | 20.48 | 20.51 | 19.92 | 20.48 | 19.91 | -2.88% | 0.47% | 67959 | 13630万 | 289.55 | 317.14 | 22.23 | 151 | 伟星新材 | 2023-09-05 二 | 20.78 | 20.88 | 20.51 | 21.01 | 20.45 | -1.77% | 0.32% | 46095 | 9521万 | 298.13 | 326.54 | 22.89 | 152 | 伟星新材 | 2023-09-04 一 | 20.67 | 20.47 | 20.88 | 21.49 | 20.67 | 2.00% | 0.72% | 104051 | 21888万 | 303.51 | 332.43 | 23.3 | 153 | 伟星新材 | 2023-09-01 五 | 20.28 | 20.21 | 20.47 | 20.92 | 20.28 | 1.29% | 0.35% | 51549 | 10625万 | 297.55 | 325.9 | 22.84 | 154 | 伟星新材 | 2023-08-31 四 | 20.50 | 20.44 | 20.21 | 20.68 | 20.16 | -1.13% | 0.31% | 44727 | 9078万 | 293.77 | 321.76 | 22.55 | 155 | 伟星新材 | 2023-08-30 三 | 20.17 | 20.17 | 20.44 | 20.59 | 19.92 | 1.34% | 0.43% | 62996 | 12815万 | 297.11 | 325.42 | 22.81 | 156 | 伟星新材 | 2023-08-29 二 | 19.64 | 19.51 | 20.17 | 20.42 | 19.29 | 3.38% | 0.82% | 119605 | 23734万 | 293.18 | 321.12 | 22.51 | 157 | 伟星新材 | 2023-08-28 一 | 20.80 | 19.94 | 19.51 | 20.85 | 19.44 | -2.16% | 0.82% | 119365 | 23699万 | 283.59 | 310.61 | 21.77 | 158 | 伟星新材 | 2023-08-25 五 | 20.29 | 20.15 | 19.94 | 20.55 | 19.78 | -1.04% | 0.56% | 81533 | 16315万 | 289.84 | 317.46 | 22.25 | 159 | 伟星新材 | 2023-08-23 三 | 20.55 | 20.65 | 20.16 | 20.64 | 20.13 | -2.37% | 0.31% | 44808 | 9089万 | 293.04 | 320.96 | 23.71 | 160 | 伟星新材 | 2023-08-22 二 | 20.71 | 20.61 | 20.65 | 20.84 | 20.46 | 0.19% | 0.19% | 27677 | 5715万 | 300.16 | 328.76 | 24.28 |
|
行情刷新 | 流通股东
|