伟星新材

002372
🏛️ 中国 →
9.97
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21.40 21.76 21.10 21.34 4.9M
2022-12-29 21.96 21.99 21.10 21.32 3.5M
2022-12-28 22.15 22.15 21.56 21.66 4.8M
2022-12-27 21.25 22.24 21.15 22.00 4.6M
2022-12-26 21.03 21.25 20.86 21.10 2.1M
2022-12-23 21.27 21.39 20.88 21.03 2.9M
2022-12-22 21.47 21.97 21.26 21.39 2.6M
2022-12-21 21.23 21.47 21.00 21.33 3.1M
2022-12-20 21.61 21.87 21.04 21.23 4.9M
2022-12-19 22.07 22.58 21.61 21.70 3.6M
2022-12-16 21.45 22.12 21.30 22.07 5.4M
2022-12-15 22.01 22.01 21.11 21.40 6.3M
2022-12-14 22.02 22.22 21.65 21.97 3.1M
2022-12-13 21.84 22.15 21.43 21.99 3.1M
2022-12-12 22.05 22.16 21.65 21.75 3.8M
2022-12-09 21.23 22.28 21.21 22.16 6.1M
2022-12-08 21.40 21.48 20.91 21.21 5.7M
2022-12-07 21.52 21.65 21.12 21.40 4.6M
2022-12-06 21.77 22.20 21.36 21.55 6.5M
2022-12-05 21.71 22.08 21.45 21.80 7.5M
2022-12-02 21.97 21.97 21.25 21.56 9.3M
2022-12-01 21.74 22.59 21.71 21.99 8.5M
2022-11-30 22.70 22.70 21.55 21.71 9.8M
2022-11-29 22.50 23.19 21.50 22.77 17.1M
2022-11-28 21.30 21.90 21.04 21.79 5.3M
2022-11-25 21.14 22.10 20.92 21.65 6.7M
2022-11-24 20.99 21.60 20.82 21.15 6.8M
2022-11-23 20.53 20.90 20.35 20.90 4.6M
2022-11-22 21.21 21.50 20.50 20.71 5.3M
2022-11-21 21.33 21.46 20.70 20.92 5.9M
2022-11-18 21.62 21.85 21.17 21.33 6.3M
2022-11-17 21.30 21.93 21.02 21.62 7.1M
2022-11-16 21.27 21.71 20.65 21.30 10.7M
2022-11-15 20.77 21.48 20.38 21.26 10.6M
2022-11-14 21.59 22.00 20.50 20.77 23.7M
2022-11-11 19.55 21.11 19.50 20.89 27.0M
2022-11-10 19.24 19.33 18.80 19.19 6.9M
2022-11-09 18.77 19.77 18.70 19.21 13.0M
2022-11-08 18.46 18.86 18.33 18.80 7.6M
2022-11-07 18.76 18.94 18.34 18.68 6.6M
2022-11-04 18.29 18.90 18.18 18.67 9.9M
2022-11-03 18.47 18.68 18.08 18.18 7.8M
2022-11-02 18.50 19.18 18.28 18.67 10.7M
2022-11-01 17.55 18.45 17.42 18.43 12.1M
2022-10-31 17.87 18.24 17.24 17.40 17.4M
2022-10-28 17.69 18.86 17.61 18.05 28.2M
2022-10-27 17.22 17.35 17.02 17.20 6.4M
2022-10-26 17.23 17.37 16.91 17.23 10.0M
2022-10-25 17.49 17.64 16.88 17.23 11.3M
2022-10-24 18.51 18.59 17.34 17.49 13.9M
2022-10-21 18.91 18.95 18.40 18.53 8.2M
2022-10-20 19.00 19.26 18.76 18.82 7.5M
2022-10-19 19.43 19.62 19.10 19.11 6.1M
2022-10-18 19.85 19.85 19.25 19.43 9.5M
2022-10-17 20.30 20.30 19.31 19.90 8.7M
2022-10-14 19.26 20.64 19.16 20.34 10.4M
2022-10-13 19.73 19.73 19.15 19.27 5.8M
2022-10-12 19.89 19.90 19.05 19.80 7.4M
2022-10-11 20.78 20.78 19.65 19.98 7.3M
2022-10-10 20.89 21.10 20.41 20.78 10.7M
2022-09-30 19.60 20.74 19.60 20.60 15.9M
2022-09-29 19.44 19.79 19.20 19.43 5.5M
2022-09-28 19.79 20.09 19.30 19.32 5.1M
2022-09-27 19.71 20.23 19.55 19.94 7.3M
2022-09-26 18.86 20.08 18.50 19.66 10.5M
2022-09-23 19.04 19.09 18.58 18.67 5.0M
2022-09-22 19.03 19.24 18.82 18.92 4.0M
2022-09-21 19.75 19.75 18.71 19.22 11.4M
2022-09-20 20.23 20.32 19.40 19.68 6.9M
2022-09-19 21.07 21.11 19.81 20.10 9.0M
2022-09-16 21.14 21.70 20.83 20.90 6.3M
2022-09-15 21.22 21.86 21.07 21.39 10.2M
2022-09-14 20.82 21.20 20.68 21.13 6.9M
2022-09-13 20.95 21.42 20.50 21.17 10.4M
2022-09-09 19.60 21.11 19.45 21.03 15.8M
2022-09-08 19.49 19.78 19.32 19.61 5.8M
2022-09-07 20.36 20.36 19.25 19.48 10.0M
2022-09-06 20.52 20.68 20.37 20.40 5.7M
2022-09-05 20.36 20.89 20.27 20.52 4.4M
2022-09-02 21.17 21.30 20.17 20.36 7.6M
2022-09-01 20.80 21.63 20.56 21.07 7.1M
2022-08-31 20.50 21.30 20.20 20.86 8.0M
2022-08-30 20.93 21.19 20.30 20.51 4.8M
2022-08-29 20.18 21.15 20.01 20.94 8.4M
2022-08-26 20.41 20.80 20.22 20.40 5.1M
2022-08-25 20.20 20.65 20.03 20.41 5.7M
2022-08-24 20.39 20.66 19.96 20.30 8.3M
2022-08-23 20.77 21.02 20.14 20.69 9.7M
2022-08-22 20.72 21.37 20.69 20.86 12.9M
2022-08-19 19.65 21.00 19.36 20.72 18.0M
2022-08-18 20.11 20.16 19.44 19.65 11.8M
2022-08-17 19.58 20.41 18.73 20.10 19.0M
2022-08-16 19.37 19.96 19.31 19.61 6.6M
2022-08-15 19.41 19.62 19.31 19.39 5.1M
2022-08-12 19.40 19.50 19.08 19.41 3.9M
2022-08-11 19.00 19.34 18.86 19.33 7.0M
2022-08-10 19.22 19.29 18.80 18.95 6.3M
2022-08-09 19.33 19.42 19.04 19.24 4.7M
2022-08-08 19.05 19.68 18.91 19.43 7.7M
2022-08-05 18.56 19.10 18.38 19.04 6.9M
2022-08-04 18.71 18.82 18.40 18.55 10.5M
2022-08-03 19.20 19.60 18.49 18.70 10.9M
2022-08-02 19.70 19.70 19.12 19.32 6.3M
2022-08-01 19.85 19.94 19.51 19.75 5.8M
2022-07-29 20.38 20.38 19.56 19.66 9.1M
2022-07-28 19.58 20.47 19.41 20.30 10.3M
2022-07-27 20.33 20.38 19.55 19.61 9.8M
2022-07-26 20.29 20.40 19.80 20.34 8.5M
2022-07-25 19.92 20.61 19.77 20.22 9.7M
2022-07-22 20.43 20.50 19.50 19.79 7.7M
2022-07-21 20.50 20.75 20.24 20.34 5.5M
2022-07-20 20.45 20.98 20.41 20.54 5.3M
2022-07-19 21.01 21.17 20.35 20.45 7.2M
2022-07-18 20.06 21.10 19.96 20.97 11.8M
2022-07-15 20.26 20.67 19.68 19.84 11.3M
2022-07-14 20.97 21.13 20.15 20.23 9.6M
2022-07-13 21.15 21.49 20.80 20.98 6.7M
2022-07-12 21.38 21.54 20.85 21.09 4.9M
2022-07-11 21.97 21.97 21.10 21.33 7.5M
2022-07-08 22.40 22.74 21.90 22.01 3.5M
2022-07-07 22.79 22.87 22.23 22.40 4.9M
2022-07-06 22.96 23.03 22.32 22.64 5.5M
2022-07-05 23.85 23.87 22.62 22.95 10.2M
2022-07-04 23.49 24.01 23.05 23.79 9.0M
2022-07-01 23.91 23.97 23.25 23.56 6.4M
2022-06-30 22.71 24.06 22.61 24.04 12.2M
2022-06-29 22.83 23.30 22.50 22.81 7.9M
2022-06-28 22.76 22.76 22.03 22.49 8.5M
2022-06-27 22.32 23.73 22.32 22.78 9.6M
2022-06-24 22.18 22.72 21.67 22.32 10.9M
2022-06-23 21.95 22.16 21.62 22.10 8.8M
2022-06-22 22.93 23.00 21.90 22.00 12.6M
2022-06-21 22.91 23.81 22.81 22.91 24.1M
2022-06-20 21.31 23.10 21.31 22.66 21.0M
2022-06-17 20.99 21.17 20.68 21.00 6.1M
2022-06-16 20.94 21.58 20.68 21.19 7.7M
2022-06-15 20.33 21.36 20.10 20.64 8.3M
2022-06-14 19.86 20.36 19.65 20.34 10.4M
2022-06-13 20.10 20.38 19.68 19.93 6.0M
2022-06-10 19.41 20.32 19.32 20.15 8.0M
2022-06-09 19.70 19.84 19.33 19.44 5.7M
2022-06-08 19.95 20.09 19.58 19.85 4.3M
2022-06-07 19.61 19.84 19.57 19.72 4.3M
2022-06-06 19.74 19.92 19.34 19.70 8.1M
2022-06-02 19.12 19.80 19.09 19.74 9.4M
2022-06-01 18.46 19.26 18.45 19.13 9.7M
2022-05-31 18.18 18.36 18.07 18.35 5.2M
2022-05-30 18.44 18.48 18.01 18.16 8.5M
2022-05-27 18.63 18.75 18.30 18.44 7.7M
2022-05-26 18.63 18.98 18.30 18.79 3.6M
2022-05-25 18.37 18.63 18.01 18.63 5.1M
2022-05-24 19.10 19.15 18.10 18.20 8.4M
2022-05-23 19.28 19.29 18.83 18.94 7.2M
2022-05-20 18.94 19.28 18.85 19.19 7.3M
2022-05-19 18.78 19.20 18.52 19.00 7.1M
2022-05-18 19.95 20.20 19.50 19.56 7.7M
2022-05-17 20.09 20.30 19.69 20.22 6.2M
2022-05-16 19.49 21.22 19.49 20.30 13.4M
2022-05-13 18.98 19.45 18.97 19.30 4.4M
2022-05-12 18.81 19.22 18.62 19.05 4.5M
2022-05-11 19.66 19.73 19.01 19.02 7.0M
2022-05-10 18.80 19.45 18.40 19.34 9.3M
2022-05-09 19.10 19.38 18.70 19.05 3.7M
2022-05-06 19.30 19.30 18.65 18.95 4.1M
2022-05-05 19.10 19.83 18.99 19.50 6.3M
2022-04-29 18.17 19.00 17.89 18.99 9.2M
2022-04-28 18.62 18.63 17.70 18.09 12.9M
2022-04-27 18.44 19.00 18.07 18.73 8.2M
2022-04-26 18.50 18.78 18.05 18.24 6.7M
2022-04-25 19.28 19.29 18.20 18.25 6.7M
2022-04-22 19.44 19.61 19.00 19.40 5.0M
2022-04-21 19.50 20.06 19.20 19.25 5.8M
2022-04-20 20.01 20.10 19.40 19.50 5.3M
2022-04-19 20.02 20.27 19.85 20.01 4.3M
2022-04-18 20.22 20.43 19.70 20.10 3.4M
2022-04-15 20.84 20.86 19.76 20.30 6.8M
2022-04-14 21.04 21.20 20.45 20.66 6.5M
2022-04-13 21.00 21.34 20.50 21.08 7.6M
2022-04-12 21.03 21.32 20.66 21.08 6.4M
2022-04-11 21.62 21.78 20.90 21.02 7.0M
2022-04-08 21.17 21.80 21.01 21.58 8.2M
2022-04-07 21.16 21.92 20.85 20.93 10.9M
2022-04-06 20.63 21.40 20.21 21.07 12.7M
2022-04-01 20.60 20.67 19.95 20.63 6.7M
2022-03-31 19.83 20.80 19.79 20.46 12.7M
2022-03-30 18.70 19.73 18.70 19.61 11.5M
2022-03-29 19.10 19.14 18.45 18.59 4.7M
2022-03-28 18.87 19.24 18.51 19.07 3.5M
2022-03-25 19.29 19.40 18.82 18.88 5.3M
2022-03-24 19.79 19.79 18.91 19.08 7.4M
2022-03-23 20.01 20.07 19.68 19.85 4.7M
2022-03-22 19.60 20.10 19.42 19.90 5.5M
2022-03-21 19.69 20.01 19.50 19.72 4.7M
2022-03-18 19.76 19.80 19.39 19.68 4.4M
2022-03-17 19.80 19.99 19.16 19.77 6.9M
2022-03-16 18.72 18.99 17.78 18.92 11.1M
2022-03-15 19.50 19.57 18.08 18.30 14.2M
2022-03-14 20.50 20.79 19.59 19.66 6.3M
2022-03-11 20.33 20.71 19.81 20.50 5.2M
2022-03-10 20.51 20.86 20.11 20.71 6.1M
2022-03-09 20.32 20.55 18.91 19.79 8.8M
2022-03-08 21.00 21.24 20.20 20.24 8.5M
2022-03-07 22.27 22.56 21.17 21.31 7.9M
2022-03-04 22.06 22.58 21.93 22.25 5.2M
2022-03-03 22.12 22.48 21.91 22.13 4.8M
2022-03-02 22.00 22.35 21.55 22.10 5.8M
2022-03-01 23.10 23.15 21.86 22.25 10.5M
2022-02-28 22.17 23.17 21.99 23.15 7.7M
2022-02-25 21.98 22.60 21.80 22.01 4.9M
2022-02-24 22.22 22.25 21.66 21.88 7.4M
2022-02-23 22.17 22.84 22.09 22.39 5.9M
2022-02-22 22.90 22.90 21.91 22.00 6.8M
2022-02-21 23.59 23.59 22.91 23.05 7.2M
2022-02-18 22.79 23.98 22.55 23.61 5.9M
2022-02-17 22.26 23.00 22.00 22.90 6.3M
2022-02-16 22.17 22.40 21.94 22.30 3.7M
2022-02-15 22.47 22.57 21.84 22.10 4.0M
2022-02-14 23.00 23.06 22.10 22.27 7.7M
2022-02-11 23.08 24.00 22.72 23.34 7.1M
2022-02-10 23.12 23.60 22.56 23.15 5.5M
2022-02-09 22.64 23.20 21.73 22.91 7.7M
2022-02-08 23.43 23.43 22.09 22.64 5.8M
2022-02-07 23.10 23.80 22.69 23.29 8.8M
2022-01-28 23.82 23.82 21.97 22.60 9.9M
2022-01-27 23.83 24.00 23.45 23.58 5.3M
2022-01-26 23.90 24.19 23.55 23.83 7.5M
2022-01-25 23.96 24.58 23.80 23.89 5.7M
2022-01-24 24.02 24.40 23.78 24.15 6.0M
2022-01-21 24.35 24.65 23.92 24.25 5.3M
2022-01-20 24.40 25.13 23.77 24.54 10.8M
2022-01-19 23.69 24.47 23.63 24.16 10.0M
2022-01-18 23.04 23.86 22.66 23.40 6.5M
2022-01-17 22.60 23.65 22.36 23.00 9.4M
2022-01-14 23.48 23.48 22.50 22.77 9.1M
2022-01-13 23.74 23.90 22.98 23.18 8.9M
2022-01-12 24.05 24.05 23.38 23.72 9.5M
2022-01-11 24.15 25.23 23.80 24.16 8.1M
2022-01-10 24.58 24.76 24.03 24.15 10.5M
2022-01-07 23.87 25.45 23.83 24.77 13.4M
2022-01-06 22.78 24.15 22.48 23.91 10.1M
2022-01-05 23.29 23.53 22.51 22.79 11.5M
2022-01-04 23.93 24.31 23.00 23.29 16.6M