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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.05 | 31.23 | 30.84 | 31.03 | -0.13% | 0.85 | 0.30% |
| 2025-05-23 | 31.48 | 31.90 | 31.07 | 31.07 | -1.44% | 1.14 | 0.39% |
| 2025-05-22 | 32.03 | 32.08 | 31.53 | 31.53 | -2.17% | 1.48 | 0.51% |
| 2025-05-21 | 32.01 | 32.60 | 31.90 | 32.22 | +0.83% | 1.99 | 0.66% |
| 2025-05-20 | 32.04 | 32.15 | 31.85 | 31.96 | -0.18% | 1.22 | 0.41% |
| 2025-05-19 | 32.31 | 32.39 | 31.80 | 32.02 | -1.21% | 1.13 | 0.38% |
| 2025-05-16 | 32.08 | 32.95 | 31.99 | 32.41 | +0.76% | 1.78 | 0.60% |
| 2025-05-15 | 32.37 | 32.52 | 32.02 | 32.16 | -1.24% | 1.15 | 0.39% |
| 2025-05-14 | 32.49 | 32.85 | 32.33 | 32.57 | -0.18% | 1.30 | 0.43% |
| 2025-05-13 | 32.97 | 33.22 | 32.55 | 32.63 | -0.21% | 1.42 | 0.47% |
| 2025-05-12 | 32.59 | 32.78 | 32.44 | 32.70 | +1.65% | 1.57 | 0.52% |
| 2025-05-09 | 32.49 | 32.49 | 31.91 | 32.16 | -1.18% | 1.18 | 0.40% |
| 2025-05-08 | 31.97 | 32.79 | 31.83 | 32.55 | +1.69% | 1.82 | 0.61% |
| 2025-05-07 | 32.34 | 32.61 | 31.73 | 32.01 | +0.25% | 1.53 | 0.51% |
| 2025-05-06 | 31.18 | 31.97 | 30.93 | 31.93 | +2.85% | 1.76 | 0.60% |