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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.95 | 34.57 | 33.83 | 34.29 | +0.85% | 3.42 | 1.09% |
| 2025-07-21 | 33.55 | 34.07 | 33.47 | 34.00 | +1.33% | 2.96 | 0.95% |
| 2025-07-18 | 33.57 | 33.90 | 33.35 | 33.55 | +0.30% | 2.20 | 0.71% |
| 2025-07-17 | 32.97 | 33.47 | 32.72 | 33.45 | +1.63% | 2.21 | 0.72% |
| 2025-07-16 | 33.33 | 33.37 | 32.88 | 32.91 | -1.19% | 1.93 | 0.64% |
| 2025-07-15 | 33.18 | 34.17 | 32.94 | 33.31 | +0.39% | 3.20 | 1.04% |
| 2025-07-14 | 33.53 | 33.79 | 33.08 | 33.18 | -0.57% | 2.48 | 0.81% |
| 2025-07-11 | 33.04 | 33.97 | 32.84 | 33.37 | +1.21% | 3.16 | 1.03% |
| 2025-07-10 | 32.83 | 33.08 | 32.62 | 32.97 | +0.27% | 1.72 | 0.57% |
| 2025-07-09 | 33.05 | 33.31 | 32.79 | 32.88 | -0.57% | 1.64 | 0.54% |
| 2025-07-08 | 32.31 | 33.42 | 32.23 | 33.07 | +2.31% | 2.47 | 0.82% |
| 2025-07-07 | 32.51 | 32.59 | 32.22 | 32.33 | -0.58% | 0.91 | 0.31% |
| 2025-07-04 | 33.00 | 33.08 | 32.46 | 32.52 | -2.01% | 1.97 | 0.66% |
| 2025-07-03 | 32.85 | 33.37 | 32.44 | 33.18 | +1.24% | 2.37 | 0.79% |
| 2025-07-02 | 32.36 | 32.78 | 32.06 | 32.78 | +1.23% | 1.89 | 0.63% |
| 2025-07-01 | 32.73 | 32.77 | 32.03 | 32.38 | -1.00% | 1.79 | 0.61% |
| 2025-06-30 | 32.96 | 33.02 | 32.51 | 32.71 | -0.06% | 1.72 | 0.58% |
| 2025-06-27 | 33.01 | 33.61 | 32.71 | 32.73 | -0.33% | 2.10 | 0.69% |
| 2025-06-26 | 33.00 | 33.70 | 32.80 | 32.84 | -1.08% | 2.84 | 0.93% |
| 2025-06-25 | 32.90 | 33.35 | 32.73 | 33.19 | +1.49% | 3.19 | 1.06% |