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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.32 | 35.37 | 34.91 | 35.15 | -0.45% | 2.83 | 0.88% |
| 2025-08-18 | 35.07 | 35.60 | 34.85 | 35.31 | +1.57% | 4.12 | 1.28% |
| 2025-08-15 | 34.19 | 34.85 | 34.15 | 34.76 | +1.57% | 2.59 | 0.82% |
| 2025-08-14 | 34.88 | 35.04 | 34.04 | 34.23 | -1.63% | 2.26 | 0.72% |
| 2025-08-13 | 34.76 | 34.97 | 34.52 | 34.79 | +0.26% | 2.20 | 0.69% |
| 2025-08-12 | 34.84 | 34.91 | 34.38 | 34.71 | -0.48% | 2.19 | 0.69% |
| 2025-08-11 | 34.29 | 34.99 | 34.07 | 34.87 | +3.24% | 4.20 | 1.32% |
| 2025-08-08 | 33.70 | 34.07 | 33.57 | 33.78 | +0.09% | 1.53 | 0.49% |
| 2025-08-07 | 34.04 | 34.12 | 33.53 | 33.75 | -0.82% | 1.93 | 0.62% |
| 2025-08-06 | 33.70 | 34.06 | 33.54 | 34.03 | +0.68% | 1.63 | 0.53% |
| 2025-08-05 | 33.66 | 33.95 | 33.53 | 33.80 | +0.50% | 1.95 | 0.63% |
| 2025-08-04 | 33.21 | 33.63 | 32.97 | 33.63 | +0.62% | 1.61 | 0.53% |
| 2025-08-01 | 33.57 | 33.81 | 33.25 | 33.42 | -0.44% | 2.05 | 0.67% |
| 2025-07-31 | 34.12 | 34.20 | 33.27 | 33.57 | -2.00% | 3.47 | 1.12% |
| 2025-07-30 | 34.86 | 35.01 | 33.98 | 34.26 | -1.99% | 2.60 | 0.82% |
| 2025-07-29 | 34.96 | 35.24 | 34.58 | 34.95 | -0.34% | 2.29 | 0.72% |
| 2025-07-28 | 34.76 | 35.36 | 34.47 | 35.07 | +0.48% | 2.85 | 0.89% |
| 2025-07-25 | 35.15 | 35.86 | 34.79 | 34.90 | 0.00% | 3.81 | 1.18% |
| 2025-07-24 | 33.82 | 35.16 | 33.73 | 34.90 | +3.21% | 4.49 | 1.41% |
| 2025-07-23 | 34.40 | 34.40 | 33.77 | 33.82 | -1.36% | 2.66 | 0.85% |