伟星股份

002003
🏛️ 中国 →
10.14
最后更新: 2025-09-29
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 10.00 10.12 9.90 10.12 4.2M
2022-12-29 9.80 9.98 9.70 9.93 3.8M
2022-12-28 9.78 9.96 9.70 9.81 3.8M
2022-12-27 9.67 9.85 9.59 9.80 4.2M
2022-12-26 9.66 9.79 9.55 9.67 3.6M
2022-12-23 9.77 9.90 9.58 9.68 3.1M
2022-12-22 10.06 10.21 9.77 9.81 4.7M
2022-12-21 9.91 10.04 9.84 9.96 1.8M
2022-12-20 9.94 10.04 9.83 9.91 2.8M
2022-12-19 10.27 10.38 9.84 9.94 4.2M
2022-12-16 10.15 10.36 10.11 10.27 3.2M
2022-12-15 10.33 10.51 10.13 10.18 4.3M
2022-12-14 10.26 10.35 10.20 10.33 3.2M
2022-12-13 10.34 10.40 10.14 10.21 5.0M
2022-12-12 10.60 10.61 10.28 10.35 6.1M
2022-12-09 10.65 10.75 10.47 10.66 7.1M
2022-12-08 10.77 10.81 10.58 10.60 8.2M
2022-12-07 10.32 10.88 10.28 10.77 9.7M
2022-12-06 10.41 10.50 10.23 10.32 4.1M
2022-12-05 10.35 10.46 10.25 10.40 7.4M
2022-12-02 10.20 10.36 10.07 10.29 6.4M
2022-12-01 9.95 10.25 9.90 10.21 9.5M
2022-11-30 9.93 9.95 9.85 9.90 3.6M
2022-11-29 9.95 10.09 9.84 9.93 5.3M
2022-11-28 9.90 9.98 9.75 9.93 6.3M
2022-11-25 10.21 10.27 9.90 9.95 9.2M
2022-11-24 9.98 10.28 9.90 10.22 9.8M
2022-11-23 9.70 10.06 9.56 9.98 12.1M
2022-11-22 10.00 10.15 9.88 9.97 7.8M
2022-11-21 9.95 10.01 9.81 9.96 6.3M
2022-11-18 9.90 10.15 9.90 9.97 6.6M
2022-11-17 10.15 10.18 9.81 9.97 8.3M
2022-11-16 9.79 10.23 9.68 10.10 13.8M
2022-11-15 9.51 9.81 9.42 9.80 10.9M
2022-11-14 9.75 9.75 9.52 9.57 11.8M
2022-11-11 9.65 9.83 9.55 9.69 13.3M
2022-11-10 9.61 9.70 9.51 9.55 7.8M
2022-11-09 9.65 9.83 9.64 9.65 7.1M
2022-11-08 9.78 9.80 9.61 9.68 6.4M
2022-11-07 9.89 9.98 9.57 9.72 11.3M
2022-11-04 9.62 9.94 9.59 9.86 9.2M
2022-11-03 9.61 9.78 9.50 9.59 8.1M
2022-11-02 9.57 9.73 9.36 9.61 9.7M
2022-11-01 9.51 9.65 9.23 9.57 11.0M
2022-10-31 9.75 10.01 9.32 9.46 16.7M
2022-10-28 10.62 10.65 9.85 9.90 20.1M
2022-10-27 10.42 10.94 10.36 10.62 12.1M
2022-10-26 10.36 10.49 10.25 10.35 9.0M
2022-10-25 10.46 10.55 10.22 10.28 6.5M
2022-10-24 10.75 10.87 10.40 10.43 7.5M
2022-10-21 10.95 11.10 10.65 10.78 10.3M
2022-10-20 11.40 11.61 10.90 10.98 14.0M
2022-10-19 12.15 12.46 11.51 11.67 11.7M
2022-10-18 11.75 12.30 11.75 12.15 9.9M
2022-10-17 11.65 11.95 11.61 11.77 7.0M
2022-10-14 12.01 12.13 11.70 11.73 11.1M
2022-10-13 11.61 12.23 11.61 12.06 7.3M
2022-10-12 11.52 11.56 11.20 11.56 5.9M
2022-10-11 11.50 11.69 11.30 11.52 7.1M
2022-10-10 11.67 12.07 11.37 11.52 8.5M
2022-09-30 11.83 11.98 11.53 11.66 6.0M
2022-09-29 11.93 12.20 11.80 11.80 4.2M
2022-09-28 12.16 12.34 11.79 11.82 5.4M
2022-09-27 11.81 12.35 11.67 12.10 8.7M
2022-09-26 11.72 12.06 11.38 11.75 4.9M
2022-09-23 12.00 12.18 11.71 11.78 6.2M
2022-09-22 12.30 12.30 11.90 12.03 8.2M
2022-09-21 12.45 12.64 12.05 12.17 6.2M
2022-09-20 12.04 12.47 12.00 12.39 5.9M
2022-09-19 12.76 12.76 12.00 12.19 11.5M
2022-09-16 13.09 13.10 12.60 12.79 10.5M
2022-09-15 12.48 13.09 12.48 12.92 11.2M
2022-09-14 12.30 12.62 12.02 12.47 9.2M
2022-09-13 11.90 12.66 11.90 12.60 10.0M
2022-09-09 12.16 12.46 11.99 12.19 6.0M
2022-09-08 12.12 12.24 11.80 12.16 6.1M
2022-09-07 11.90 12.42 11.80 12.02 7.8M
2022-09-06 11.90 11.96 11.62 11.89 7.3M
2022-09-05 12.03 12.08 11.73 11.84 7.5M
2022-09-02 11.90 12.17 11.72 11.99 8.6M
2022-09-01 11.79 12.25 11.56 11.90 14.5M
2022-08-31 11.78 11.88 11.52 11.56 14.0M
2022-08-30 11.78 12.04 11.29 12.02 25.3M
2022-08-29 10.96 11.61 10.90 11.61 20.5M
2022-08-26 10.10 10.85 10.01 10.55 7.7M
2022-08-25 9.90 10.11 9.90 10.10 2.1M
2022-08-24 10.13 10.16 9.85 9.89 3.8M
2022-08-23 10.27 10.28 9.96 10.06 4.2M
2022-08-22 10.14 10.31 10.11 10.27 2.6M
2022-08-19 10.20 10.27 10.13 10.13 1.5M
2022-08-18 10.25 10.34 10.17 10.17 1.8M
2022-08-17 10.40 10.45 10.23 10.26 2.1M
2022-08-16 10.30 10.44 10.20 10.40 2.5M
2022-08-15 10.60 10.64 10.21 10.30 3.4M
2022-08-12 10.60 10.65 10.37 10.49 2.6M
2022-08-11 10.70 10.82 10.53 10.57 2.3M
2022-08-10 10.49 10.83 10.42 10.70 3.9M
2022-08-09 10.43 10.49 10.31 10.42 1.9M
2022-08-08 10.07 10.58 10.04 10.40 4.2M
2022-08-05 10.12 10.30 9.97 10.07 3.0M
2022-08-04 10.21 10.27 10.00 10.10 2.0M
2022-08-03 10.30 10.47 10.12 10.14 4.0M
2022-08-02 10.58 10.71 10.28 10.36 4.9M
2022-08-01 10.51 10.88 10.42 10.67 4.4M
2022-07-29 10.34 10.64 10.24 10.59 5.8M
2022-07-28 10.35 10.36 10.13 10.28 3.4M
2022-07-27 10.17 10.29 10.08 10.24 4.1M
2022-07-26 10.28 10.30 9.85 10.09 4.7M
2022-07-25 9.99 10.29 9.91 10.22 4.7M
2022-07-22 10.06 10.09 9.86 9.98 2.8M
2022-07-21 10.28 10.35 10.02 10.03 2.7M
2022-07-20 10.00 10.35 9.92 10.32 4.8M
2022-07-19 9.89 10.09 9.85 10.02 2.3M
2022-07-18 10.12 10.24 9.88 9.95 4.1M
2022-07-15 10.22 10.25 9.95 10.06 5.7M
2022-07-14 10.14 10.30 10.06 10.17 2.5M
2022-07-13 10.24 10.36 10.11 10.22 2.8M
2022-07-12 10.16 10.31 9.99 10.22 6.6M
2022-07-11 10.20 10.35 10.01 10.12 6.6M
2022-07-08 10.39 10.39 9.95 10.22 7.7M
2022-07-07 10.22 10.42 10.03 10.20 6.8M
2022-07-06 10.18 10.36 9.90 10.32 9.0M
2022-07-05 10.23 10.30 9.80 10.09 9.5M
2022-07-04 9.39 10.05 9.35 10.00 13.0M
2022-07-01 9.50 9.57 9.32 9.39 5.3M
2022-06-30 9.51 9.68 9.44 9.50 8.3M
2022-06-29 9.66 9.71 9.50 9.55 5.4M
2022-06-28 9.91 9.92 9.62 9.67 7.4M
2022-06-27 9.85 9.97 9.56 9.93 7.7M
2022-06-24 10.05 10.11 9.71 9.85 10.3M
2022-06-23 10.68 10.68 9.78 10.00 15.0M
2022-06-22 11.20 11.20 10.16 10.55 12.2M
2022-06-21 10.68 11.09 10.56 11.03 9.8M
2022-06-20 10.51 11.15 10.46 10.78 6.5M
2022-06-17 10.65 10.65 10.39 10.52 3.7M
2022-06-16 10.69 10.75 10.56 10.63 3.3M
2022-06-15 10.70 10.82 10.52 10.69 3.6M
2022-06-14 10.58 10.94 10.50 10.70 4.1M
2022-06-13 10.50 10.70 10.42 10.58 3.8M
2022-06-10 10.43 10.67 10.39 10.57 2.9M
2022-06-09 10.62 10.84 10.39 10.53 3.9M
2022-06-08 10.84 10.84 10.45 10.65 5.6M
2022-06-07 10.88 10.98 10.73 10.85 2.8M
2022-06-06 10.58 11.04 10.58 10.90 5.9M
2022-06-02 10.77 10.84 10.47 10.61 4.1M
2022-06-01 10.93 11.25 10.75 10.81 4.1M
2022-05-31 10.65 10.91 10.52 10.87 3.7M
2022-05-30 10.28 10.78 10.10 10.69 5.8M
2022-05-27 10.35 10.50 10.11 10.27 5.6M
2022-05-26 10.92 10.97 10.62 10.74 5.4M
2022-05-25 10.75 10.88 10.69 10.88 3.4M
2022-05-24 11.32 11.32 10.55 10.69 8.3M
2022-05-23 11.44 11.58 11.08 11.35 6.1M
2022-05-20 10.88 11.42 10.80 11.33 7.7M
2022-05-19 10.51 11.05 10.41 10.87 7.5M
2022-05-18 10.07 10.89 10.06 10.56 8.3M
2022-05-17 10.35 10.39 10.02 10.13 4.3M
2022-05-16 10.45 10.52 10.27 10.44 2.5M
2022-05-13 10.46 10.59 10.37 10.47 3.6M
2022-05-12 10.38 10.53 10.25 10.36 3.7M
2022-05-11 10.69 10.91 10.40 10.42 8.5M
2022-05-10 10.15 10.66 10.15 10.64 4.9M
2022-05-09 10.25 10.62 10.23 10.39 5.2M
2022-05-06 10.25 10.78 10.25 10.40 8.4M
2022-05-05 10.31 10.84 10.17 10.77 14.7M
2022-04-29 9.58 10.32 9.54 10.32 15.6M
2022-04-28 9.30 9.48 9.08 9.38 9.0M
2022-04-27 9.23 9.42 8.98 9.33 7.3M
2022-04-26 8.98 9.46 8.70 9.25 9.3M
2022-04-25 9.19 9.37 8.89 8.91 11.5M
2022-04-22 9.30 9.40 9.09 9.29 6.9M
2022-04-21 9.12 9.49 9.10 9.23 8.4M
2022-04-20 9.16 9.29 8.95 9.17 9.3M
2022-04-19 8.81 9.22 8.72 9.18 9.2M
2022-04-18 9.31 9.31 8.77 8.88 14.1M
2022-04-15 9.24 9.26 8.96 9.18 6.4M
2022-04-14 9.18 9.42 9.06 9.30 8.4M
2022-04-13 9.07 9.21 8.86 9.10 6.0M
2022-04-12 9.31 9.31 8.92 9.04 6.3M
2022-04-11 9.77 9.77 9.31 9.37 5.5M
2022-04-08 10.00 10.00 9.72 9.76 4.8M
2022-04-07 9.73 10.38 9.65 10.08 7.3M
2022-04-06 9.48 9.96 9.37 9.82 6.7M
2022-04-01 9.44 9.56 9.27 9.45 5.8M
2022-03-31 9.65 9.65 9.26 9.52 5.6M
2022-03-30 9.62 9.66 9.38 9.65 3.5M
2022-03-29 9.77 9.82 9.43 9.55 3.8M
2022-03-28 10.02 10.02 9.68 9.79 2.6M
2022-03-25 9.90 10.15 9.90 9.92 2.7M
2022-03-24 10.14 10.35 9.93 9.95 3.8M
2022-03-23 10.01 10.37 9.85 10.31 4.7M
2022-03-22 10.02 10.12 9.94 10.06 4.0M
2022-03-21 10.32 10.33 9.85 10.02 7.4M
2022-03-18 10.49 10.50 10.15 10.29 6.2M
2022-03-17 9.97 10.52 9.90 10.42 12.4M
2022-03-16 10.03 10.26 9.51 9.84 10.3M
2022-03-15 10.43 10.49 9.97 10.04 9.8M
2022-03-14 10.88 10.92 10.47 10.49 4.9M
2022-03-11 10.92 10.99 10.55 10.92 4.4M
2022-03-10 11.39 11.54 10.92 11.02 7.8M
2022-03-09 10.93 11.27 10.25 11.03 9.7M
2022-03-08 11.28 11.30 10.65 10.92 7.5M
2022-03-07 11.56 11.75 11.12 11.12 5.8M
2022-03-04 11.71 12.03 11.54 11.81 6.1M
2022-03-03 11.22 11.89 11.22 11.84 9.5M
2022-03-02 11.38 11.48 11.15 11.19 4.2M
2022-03-01 11.21 11.48 10.96 11.38 5.5M
2022-02-28 10.81 11.19 10.67 11.16 6.0M
2022-02-25 11.00 11.23 10.58 10.82 8.9M
2022-02-24 10.90 11.27 10.75 10.90 12.2M
2022-02-23 11.21 11.31 10.85 10.90 7.9M
2022-02-22 11.58 11.68 11.15 11.26 7.2M
2022-02-21 11.45 11.77 11.35 11.58 9.2M
2022-02-18 10.62 11.58 10.61 11.46 15.2M
2022-02-17 10.74 10.90 10.59 10.72 8.7M
2022-02-16 9.78 10.77 9.78 10.74 10.7M
2022-02-15 9.68 9.90 9.54 9.85 3.9M
2022-02-14 9.75 10.06 9.65 9.72 5.3M
2022-02-11 10.02 10.08 9.77 9.82 5.9M
2022-02-10 10.04 10.27 9.88 10.04 5.5M
2022-02-09 10.29 10.53 10.02 10.06 7.7M
2022-02-08 10.01 10.42 9.85 10.25 8.4M
2022-02-07 10.02 10.38 9.85 10.05 9.0M
2022-01-28 9.98 10.01 9.62 9.86 7.7M
2022-01-27 10.17 10.30 9.70 9.92 8.9M
2022-01-26 9.85 10.38 9.85 10.19 6.7M
2022-01-25 10.06 10.41 9.88 9.90 5.7M
2022-01-24 10.19 10.38 10.01 10.20 5.2M
2022-01-21 10.58 10.62 10.00 10.30 8.2M
2022-01-20 10.54 10.74 10.46 10.61 6.3M
2022-01-19 10.72 10.90 10.28 10.77 10.0M
2022-01-18 11.28 11.28 10.64 10.75 7.0M
2022-01-17 10.79 11.19 10.75 11.05 7.5M
2022-01-14 10.79 11.09 10.65 10.83 8.2M
2022-01-13 10.81 11.00 10.52 10.70 8.9M
2022-01-12 11.25 11.28 10.75 10.82 10.4M
2022-01-11 10.92 11.38 10.81 11.22 14.1M
2022-01-10 10.93 11.15 10.26 10.96 16.9M
2022-01-07 10.22 11.15 10.15 10.94 18.7M
2022-01-06 10.39 10.39 9.94 10.28 15.5M
2022-01-05 10.00 10.52 9.91 10.40 19.0M
2022-01-04 9.85 10.37 9.77 10.04 15.6M