中伟新材 sz.300919
54.99
+0.88%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 55.00 | 55.29 | 53.30 | 54.99 | +0.88% | 8.92 | 1.79% |
| 2026-05-21 | 57.50 | 57.99 | 54.51 | 54.51 | -4.15% | 11.30 | 2.19% |
| 2026-05-20 | 55.01 | 57.31 | 54.61 | 56.87 | +2.65% | 10.44 | 2.04% |
| 2026-05-19 | 56.50 | 56.70 | 54.19 | 55.40 | -1.46% | 9.13 | 1.81% |
| 2026-05-18 | 56.00 | 57.08 | 55.49 | 56.22 | -0.34% | 8.11 | 1.58% |
| 2026-05-15 | 58.42 | 59.07 | 55.98 | 56.41 | -3.57% | 12.92 | 2.47% |
| 2026-05-14 | 60.91 | 61.62 | 58.50 | 58.50 | -4.10% | 10.69 | 1.97% |
| 2026-05-13 | 60.60 | 61.50 | 59.71 | 61.00 | +0.99% | 10.07 | 1.82% |
| 2026-05-12 | 62.16 | 62.34 | 59.85 | 60.40 | -2.27% | 11.23 | 2.03% |
| 2026-05-11 | 61.55 | 62.48 | 61.03 | 61.80 | +1.41% | 13.00 | 2.31% |
| 2026-05-08 | 62.99 | 64.71 | 60.77 | 60.94 | -4.15% | 20.91 | 3.69% |
| 2026-05-07 | 64.93 | 66.15 | 62.85 | 63.58 | -2.41% | 20.65 | 3.53% |
| 2026-05-06 | 64.01 | 65.85 | 63.09 | 65.15 | +2.23% | 17.32 | 2.94% |
| 2026-04-30 | 64.96 | 65.33 | 62.27 | 63.73 | -2.49% | 20.28 | 3.50% |
| 2026-04-29 | 61.80 | 65.81 | 61.00 | 65.36 | +7.25% | 24.85 | 4.26% |
| 2026-04-28 | 61.78 | 62.16 | 60.20 | 60.94 | -1.49% | 10.45 | 1.88% |
| 2026-04-27 | 61.74 | 62.67 | 60.59 | 61.86 | +0.78% | 17.63 | 3.13% |
| 2026-04-24 | 58.14 | 61.98 | 58.14 | 61.38 | +7.50% | 22.01 | 4.00% |
| 2026-04-23 | 58.45 | 58.70 | 56.70 | 57.10 | -1.89% | 8.72 | 1.67% |
| 2026-04-22 | 57.88 | 58.99 | 57.20 | 58.20 | +0.95% | 10.14 | 1.91% |