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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.47 | 32.79 | 31.46 | 32.71 | +4.48% | 3.43 | 1.16% |
| 2025-06-23 | 30.86 | 31.49 | 30.56 | 31.30 | +1.29% | 1.47 | 0.51% |
| 2025-06-20 | 30.91 | 31.69 | 30.90 | 30.91 | -0.38% | 1.64 | 0.57% |
| 2025-06-19 | 31.32 | 31.92 | 30.96 | 31.02 | -1.45% | 1.48 | 0.51% |
| 2025-06-18 | 31.69 | 31.73 | 31.14 | 31.48 | -1.00% | 1.09 | 0.38% |
| 2025-06-17 | 31.44 | 31.99 | 31.27 | 31.80 | +1.40% | 1.46 | 0.50% |
| 2025-06-16 | 31.39 | 31.58 | 31.18 | 31.36 | -0.63% | 1.00 | 0.35% |
| 2025-06-13 | 31.78 | 32.01 | 31.39 | 31.56 | -1.28% | 1.34 | 0.46% |
| 2025-06-12 | 31.75 | 32.08 | 31.44 | 31.97 | +0.69% | 1.30 | 0.45% |
| 2025-06-11 | 31.48 | 32.23 | 31.48 | 31.75 | +0.82% | 1.57 | 0.54% |
| 2025-06-10 | 31.74 | 32.03 | 31.04 | 31.49 | -0.53% | 1.85 | 0.64% |
| 2025-06-09 | 31.38 | 31.89 | 31.29 | 31.66 | +1.24% | 1.25 | 0.43% |
| 2025-06-06 | 31.61 | 31.83 | 31.22 | 31.27 | -0.63% | 1.07 | 0.37% |
| 2025-06-05 | 31.67 | 31.78 | 31.35 | 31.47 | -0.60% | 0.90 | 0.31% |
| 2025-06-04 | 31.43 | 31.89 | 31.43 | 31.66 | +0.66% | 0.99 | 0.34% |
| 2025-06-03 | 30.84 | 31.52 | 30.72 | 31.45 | +1.77% | 1.04 | 0.36% |
| 2025-05-30 | 31.40 | 31.44 | 30.90 | 30.91 | -1.55% | 0.92 | 0.32% |
| 2025-05-29 | 30.96 | 31.47 | 30.87 | 31.39 | +1.61% | 0.93 | 0.33% |
| 2025-05-28 | 31.05 | 31.21 | 30.79 | 30.90 | -0.70% | 0.81 | 0.28% |
| 2025-05-27 | 31.02 | 31.41 | 30.76 | 31.11 | +0.25% | 0.98 | 0.34% |