伟星新材(002372)股票信息
| 股票代码 | 002372 |
| 股票名称 | 伟星新材 |
| 最新价/元 | 14.96 |
| 涨跌额/元 | 1.29 |
| 涨跌幅/% | 9.44 |
| 买入/元 | 14.95 |
| 卖出/元 | 14.96 |
| 昨收/元 | 13.67 |
| 今开/元 | 14.91 |
| 最高/元 | 14.96 |
| 最低/元 | 14.03 |
| 成交量/手 | 345131.33 |
| 成交额/万 | 50436.70 |
| 股净值/元 | 16.62 |
| 市净率 | 5.14 |
| 总市值/万 | 2381688.83 |
| 流通值/万 | 2200403.73 |
| 换手率/% | 2.35 |
| 入市日期 | 2010-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
伟星新材(002372)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.91 | 14.96 | 1.29 | 9.44 | 345131.33 | 50436.70 | 2.35 |
| 2024-09-27 | 12.93 | 13.67 | 1.24 | 9.98 | 387452.15 | 51970.30 | 2.63 |
| 2024-09-26 | 11.28 | 12.43 | 1.13 | 10.00 | 318363.13 | 38212.65 | 2.16 |
| 2024-09-25 | 11.62 | 11.40 | -0.03 | -0.26 | 221395.39 | 25720.90 | 1.51 |
| 2024-09-24 | 10.95 | 11.43 | 0.82 | 7.73 | 289706.62 | 32607.01 | 1.97 |
| 2024-09-23 | 10.55 | 10.61 | 0.02 | 0.19 | 68457.11 | 7281.24 | 0.47 |
| 2024-09-20 | 10.69 | 10.59 | -0.10 | -0.94 | 70965.65 | 7494.25 | 0.48 |
| 2024-09-19 | 10.63 | 10.69 | 0.10 | 0.94 | 126149.20 | 13575.88 | 0.86 |
| 2024-09-18 | 10.54 | 10.59 | 0.05 | 0.47 | 79096.36 | 8323.41 | 0.54 |
| 2024-09-13 | 10.67 | 10.54 | -0.11 | -1.03 | 69019.95 | 7332.01 | 0.47 |
| 2024-09-12 | 10.79 | 10.65 | -0.20 | -1.84 | 87173.16 | 9341.04 | 0.59 |
| 2024-09-11 | 10.69 | 10.85 | 0.08 | 0.74 | 74938.60 | 8085.07 | 0.51 |
| 2024-09-10 | 10.75 | 10.77 | 0.01 | 0.09 | 111624.17 | 11901.38 | 0.76 |
| 2024-09-09 | 10.89 | 10.76 | -0.19 | -1.74 | 112220.37 | 12066.79 | 0.76 |
| 2024-09-06 | 11.28 | 10.95 | -0.31 | -2.75 | 101323.51 | 11213.66 | 0.69 |
| 2024-09-05 | 11.23 | 11.26 | 0.03 | 0.27 | 70459.12 | 7912.69 | 0.48 |
| 2024-09-04 | 11.44 | 11.23 | -0.23 | -2.01 | 95317.50 | 10756.61 | 0.65 |
| 2024-09-03 | 11.32 | 11.46 | 0.14 | 1.24 | 98282.93 | 11254.18 | 0.67 |
| 2024-09-02 | 11.85 | 11.32 | -0.56 | -4.71 | 136555.60 | 15656.17 | 0.93 |
| 2024-08-30 | 11.55 | 11.88 | 0.31 | 2.68 | 183839.95 | 21782.24 | 1.25 |
| 2024-08-29 | 11.46 | 11.57 | 0.06 | 0.52 | 75923.72 | 8769.08 | 0.52 |
| 2024-08-28 | 11.68 | 11.51 | -0.14 | -1.20 | 70872.27 | 8202.93 | 0.48 |
| 2024-08-27 | 11.86 | 11.65 | -0.25 | -2.10 | 113921.52 | 13316.13 | 0.77 |
| 2024-08-26 | 12.89 | 11.90 | -1.16 | -8.88 | 235960.95 | 28359.60 | 1.60 |
| 2024-08-23 | 12.79 | 13.06 | 0.26 | 2.03 | 42748.86 | 5565.28 | 0.29 |
| 2024-08-22 | 12.80 | 12.80 | -0.01 | -0.08 | 43498.00 | 5565.96 | 0.30 |
| 2024-08-21 | 12.87 | 12.81 | -0.07 | -0.54 | 72152.21 | 9305.48 | 0.49 |
| 2024-08-20 | 13.20 | 12.88 | -0.36 | -2.72 | 84826.79 | 10952.93 | 0.58 |
| 2024-08-19 | 13.17 | 13.24 | -0.02 | -0.15 | 58373.16 | 7758.46 | 0.40 |
| 2024-08-16 | 13.36 | 13.26 | -0.11 | -0.82 | 54489.46 | 7254.56 | 0.37 |
| 2024-08-15 | 13.55 | 13.37 | -0.21 | -1.55 | 84024.01 | 11309.03 | 0.57 |
| 2024-08-14 | 13.81 | 13.58 | -0.29 | -2.09 | 42506.19 | 5793.11 | 0.29 |
| 2024-08-13 | 13.89 | 13.87 | -0.02 | -0.14 | 38529.99 | 5315.04 | 0.26 |
| 2024-08-12 | 13.82 | 13.89 | -0.01 | -0.07 | 46461.33 | 6460.96 | 0.32 |
| 2024-08-09 | 14.03 | 13.90 | -0.08 | -0.57 | 46044.00 | 6470.38 | 0.31 |
| 2024-08-08 | 13.75 | 13.98 | 0.20 | 1.45 | 61674.00 | 8617.49 | 0.42 |
| 2024-08-07 | 13.71 | 13.78 | 0.07 | 0.51 | 41202.56 | 5646.04 | 0.28 |
| 2024-08-06 | 13.50 | 13.71 | 0.30 | 2.24 | 64301.09 | 8776.06 | 0.44 |
| 2024-08-05 | 13.53 | 13.41 | -0.13 | -0.96 | 73640.27 | 10021.26 | 0.50 |
| 2024-08-02 | 13.58 | 13.54 | -0.13 | -0.95 | 71319.58 | 9713.93 | 0.48 |
| 2024-08-01 | 14.03 | 13.67 | -0.35 | -2.50 | 72250.07 | 9919.80 | 0.49 |
| 2024-07-31 | 13.51 | 14.02 | 0.48 | 3.55 | 84437.83 | 11732.76 | 0.57 |
| 2024-07-30 | 13.59 | 13.54 | -0.05 | -0.37 | 103359.00 | 13962.27 | 0.70 |
| 2024-07-29 | 14.22 | 13.59 | -0.63 | -4.43 | 85727.08 | 11728.31 | 0.58 |
| 2024-07-26 | 13.94 | 14.22 | 0.30 | 2.16 | 56872.29 | 8036.92 | 0.39 |
| 2024-07-25 | 14.01 | 13.92 | -0.26 | -1.83 | 58325.62 | 8167.98 | 0.40 |
| 2024-07-24 | 14.47 | 14.18 | -0.30 | -2.07 | 59994.69 | 8566.80 | 0.41 |
| 2024-07-23 | 14.94 | 14.48 | -0.49 | -3.27 | 49485.75 | 7266.08 | 0.34 |
| 2024-07-22 | 15.03 | 14.97 | -0.08 | -0.53 | 35329.01 | 5297.62 | 0.24 |
| 2024-07-19 | 15.42 | 15.05 | -0.39 | -2.53 | 63755.37 | 9652.53 | 0.43 |
| 2024-07-18 | 15.04 | 15.44 | 0.34 | 2.25 | 61885.75 | 9474.77 | 0.42 |
| 2024-07-17 | 14.85 | 15.10 | 0.20 | 1.34 | 39439.55 | 5944.65 | 0.27 |
| 2024-07-16 | 14.91 | 14.90 | -0.05 | -0.33 | 44292.08 | 6594.82 | 0.30 |
| 2024-07-15 | 15.26 | 14.95 | -0.21 | -1.39 | 45540.81 | 6848.90 | 0.31 |
| 2024-07-12 | 15.06 | 15.16 | 0.15 | 1.00 | 44067.02 | 6718.11 | 0.30 |
| 2024-07-11 | 15.12 | 15.01 | 0.09 | 0.60 | 50893.65 | 7678.46 | 0.35 |
| 2024-07-10 | 14.99 | 14.92 | -0.07 | -0.47 | 53165.08 | 7977.36 | 0.36 |
| 2024-07-09 | 15.07 | 14.99 | -0.08 | -0.53 | 83608.40 | 12561.74 | 0.57 |
| 2024-07-08 | 15.36 | 15.07 | -0.23 | -1.50 | 70055.19 | 10676.46 | 0.48 |
| 2024-07-05 | 15.16 | 15.30 | 0.23 | 1.53 | 66962.89 | 10245.37 | 0.46 |
| 2024-07-04 | 15.39 | 15.07 | -0.40 | -2.59 | 68755.96 | 10428.61 | 0.47 |
| 2024-07-03 | 15.67 | 15.47 | -0.25 | -1.59 | 31792.23 | 4938.48 | 0.22 |
| 2024-07-02 | 16.02 | 15.72 | -0.30 | -1.87 | 54594.33 | 8601.88 | 0.37 |
| 2024-07-01 | 15.48 | 16.02 | 0.60 | 3.89 | 65722.33 | 10413.96 | 0.45 |
| 2024-06-28 | 15.34 | 15.42 | 0.00 | 0.00 | 73746.56 | 11460.10 | 0.50 |
| 2024-06-27 | 15.62 | 15.42 | -0.22 | -1.41 | 42831.00 | 6633.51 | 0.29 |
| 2024-06-26 | 15.77 | 15.64 | -0.11 | -0.70 | 43893.53 | 6869.15 | 0.30 |
| 2024-06-25 | 15.72 | 15.75 | -0.03 | -0.19 | 48745.99 | 7648.14 | 0.33 |
| 2024-06-24 | 15.60 | 15.78 | 0.07 | 0.45 | 61920.00 | 9728.27 | 0.42 |
| 2024-06-21 | 15.50 | 15.71 | 0.10 | 0.64 | 50646.47 | 7984.50 | 0.34 |
| 2024-06-20 | 15.89 | 15.61 | -0.24 | -1.51 | 48983.88 | 7686.32 | 0.33 |
| 2024-06-19 | 16.11 | 15.85 | -0.21 | -1.31 | 71700.12 | 11377.58 | 0.49 |
| 2024-06-18 | 16.42 | 16.06 | -0.39 | -2.37 | 63115.82 | 10200.38 | 0.43 |
| 2024-06-17 | 16.49 | 16.45 | 0.10 | 0.61 | 56820.91 | 9329.54 | 0.39 |
| 2024-06-14 | 16.30 | 16.35 | 0.05 | 0.31 | 99423.42 | 16202.36 | 0.68 |
| 2024-06-13 | 16.36 | 16.30 | -0.06 | -0.37 | 41734.19 | 6815.83 | 0.28 |
| 2024-06-12 | 16.58 | 16.36 | 0.01 | 0.06 | 32864.00 | 5392.29 | 0.22 |
| 2024-06-11 | 16.33 | 16.35 | -0.06 | -0.37 | 55460.70 | 9098.09 | 0.38 |
| 2024-06-07 | 16.79 | 16.41 | -0.27 | -1.62 | 56221.85 | 9280.26 | 0.38 |
| 2024-06-06 | 16.99 | 16.68 | -0.07 | -0.42 | 46036.56 | 7723.19 | 0.31 |
| 2024-06-05 | 17.06 | 16.75 | -0.30 | -1.76 | 42609.00 | 7221.37 | 0.29 |
| 2024-06-04 | 16.64 | 17.05 | 0.42 | 2.53 | 73151.62 | 12420.63 | 0.50 |
| 2024-06-03 | 16.81 | 16.63 | -0.39 | -2.29 | 80015.11 | 13376.61 | 0.54 |
| 2024-05-31 | 16.95 | 17.02 | 0.13 | 0.77 | 70917.99 | 12131.91 | 0.48 |
| 2024-05-30 | 16.85 | 16.89 | -0.01 | -0.06 | 46076.05 | 7792.45 | 0.31 |
| 2024-05-29 | 17.00 | 16.90 | -0.14 | -0.82 | 44806.95 | 7625.23 | 0.30 |
| 2024-05-28 | 17.28 | 17.04 | -0.16 | -0.93 | 64248.79 | 10948.92 | 0.44 |
| 2024-05-27 | 17.17 | 17.20 | 0.03 | 0.18 | 91727.21 | 15565.26 | 0.62 |
| 2024-05-24 | 17.56 | 17.17 | -0.43 | -2.44 | 95969.27 | 16561.88 | 0.65 |
| 2024-05-23 | 17.85 | 17.60 | -0.21 | -1.18 | 78063.19 | 13750.39 | 0.53 |
| 2024-05-22 | 17.84 | 17.81 | 0.02 | 0.11 | 92277.52 | 16481.92 | 0.63 |
| 2024-05-21 | 18.48 | 18.58 | 0.01 | 0.05 | 75256.30 | 13987.56 | 0.51 |
| 2024-05-20 | 18.65 | 18.57 | -0.25 | -1.33 | 108776.06 | 20242.96 | 0.74 |
| 2024-05-17 | 18.48 | 18.82 | 0.47 | 2.56 | 148881.20 | 27653.79 | 1.01 |
| 2024-05-16 | 18.50 | 18.35 | -0.11 | -0.60 | 76627.33 | 14219.04 | 0.52 |
| 2024-05-15 | 17.86 | 18.46 | 0.68 | 3.83 | 114120.82 | 20931.31 | 0.78 |
| 2024-05-14 | 17.93 | 17.78 | -0.17 | -0.95 | 44664.14 | 7994.65 | 0.30 |
| 2024-05-13 | 18.03 | 17.95 | -0.15 | -0.83 | 68517.04 | 12265.45 | 0.47 |
| 2024-05-10 | 18.06 | 18.10 | 0.04 | 0.22 | 65914.86 | 11921.74 | 0.45 |
| 2024-05-09 | 17.69 | 18.06 | 0.48 | 2.73 | 75268.92 | 13528.52 | 0.51 |
日K线
周K线
月K线
