伟星新材
sz002372 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.63
涨跌幅
+0.12%
成交量
9,654,300 股
成交额
83,742,368 元
换手率
0.66%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.62 | 8.63 | 8.78 | 8.59 | +0.12% | 9,654,300 | 83,742,368 | 0.66 |
| 2026-10-13 | 8.82 | 8.62 | 8.90 | 8.62 | -3.36% | 11,798,400 | 103,276,384 | 0.80 |
| 2026-10-12 | 8.98 | 8.92 | 9.05 | 8.85 | -0.67% | 13,242,200 | 118,261,008 | 0.90 |
| 2026-10-09 | 8.89 | 8.98 | 8.99 | 8.83 | +0.67% | 18,219,100 | 162,806,496 | 1.24 |
| 2026-10-08 | 8.79 | 8.92 | 8.97 | 8.68 | +2.06% | 21,181,400 | 187,983,120 | 1.44 |
| 2026-09-30 | 8.38 | 8.74 | 8.81 | 8.28 | +5.68% | 22,160,800 | 190,203,648 | 1.51 |
| 2026-09-29 | 8.09 | 8.27 | 8.32 | 8.08 | +2.22% | 9,901,500 | 81,351,568 | 0.67 |
| 2026-09-28 | 8.11 | 8.09 | 8.20 | 8.03 | -0.98% | 5,858,700 | 47,406,664 | 0.40 |
| 2026-09-24 | 8.25 | 8.17 | 8.29 | 8.13 | -1.09% | 5,584,200 | 45,731,676 | 0.38 |
| 2026-09-23 | 8.18 | 8.26 | 8.38 | 8.15 | +0.98% | 8,970,500 | 74,282,352 | 0.61 |
| 2026-09-22 | 8.18 | 8.18 | 8.25 | 8.13 | -0.12% | 5,700,500 | 46,683,688 | 0.39 |
| 2026-09-21 | 8.09 | 8.19 | 8.23 | 8.04 | +1.36% | 6,599,200 | 53,743,588 | 0.45 |
| 2026-09-18 | 8.06 | 8.08 | 8.14 | 8.03 | +0.50% | 6,424,400 | 51,963,112 | 0.44 |
| 2026-09-17 | 8.07 | 8.04 | 8.11 | 8.02 | -0.62% | 5,268,100 | 42,389,876 | 0.36 |
| 2026-09-16 | 8.19 | 8.09 | 8.24 | 8.05 | -1.58% | 8,780,700 | 70,999,016 | 0.60 |
| 2026-09-15 | 8.32 | 8.22 | 8.32 | 8.18 | -0.96% | 5,579,100 | 46,031,920 | 0.38 |
| 2026-09-14 | 8.21 | 8.30 | 8.33 | 8.16 | +1.10% | 6,320,300 | 52,118,216 | 0.43 |
| 2026-09-11 | 8.35 | 8.21 | 8.35 | 8.18 | -1.79% | 7,517,900 | 61,882,900 | 0.51 |
| 2026-09-10 | 8.40 | 8.36 | 8.45 | 8.34 | -0.95% | 5,753,100 | 48,189,244 | 0.39 |
| 2026-09-09 | 8.58 | 8.44 | 8.59 | 8.40 | -1.40% | 6,826,800 | 57,696,412 | 0.46 |
| 2026-09-08 | 8.53 | 8.56 | 8.62 | 8.50 | +0.35% | 5,711,000 | 48,945,296 | 0.39 |
| 2026-09-07 | 8.62 | 8.53 | 8.68 | 8.49 | -1.61% | 8,051,900 | 68,846,608 | 0.55 |
| 2026-09-04 | 8.74 | 8.67 | 8.87 | 8.60 | +0.00% | 8,802,800 | 77,006,296 | 0.60 |
| 2026-09-03 | 8.69 | 8.67 | 8.83 | 8.63 | -0.57% | 7,067,700 | 61,730,204 | 0.48 |
| 2026-09-02 | 8.84 | 8.72 | 8.85 | 8.62 | -1.69% | 10,916,000 | 94,873,448 | 0.74 |
| 2026-09-01 | 8.76 | 8.87 | 9.06 | 8.76 | +1.14% | 19,875,500 | 177,897,712 | 1.35 |
| 2026-08-31 | 8.78 | 8.77 | 8.91 | 8.69 | +1.86% | 21,918,100 | 192,539,904 | 1.49 |
| 2026-08-28 | 8.56 | 8.61 | 8.64 | 8.51 | +0.35% | 6,306,600 | 54,129,464 | 0.43 |
| 2026-08-27 | 8.67 | 8.58 | 8.68 | 8.49 | -1.15% | 9,115,200 | 78,035,432 | 0.62 |
| 2026-08-26 | 8.49 | 8.68 | 8.80 | 8.44 | +2.60% | 14,162,200 | 123,053,976 | 0.96 |
需要全历史数据与程序化访问？
查看 伟星新材 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002372 获取全部历史日线。