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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 56.90 | 59.56 | 56.61 | 57.65 | +1.78% | 14.54 | 2.74% |
| 2026-04-20 | 57.94 | 57.94 | 56.38 | 56.64 | -2.24% | 11.11 | 2.14% |
| 2026-04-17 | 56.49 | 59.04 | 56.49 | 57.94 | +2.57% | 13.38 | 2.52% |
| 2026-04-16 | 56.32 | 57.44 | 55.43 | 56.49 | +1.11% | 10.35 | 2.01% |
| 2026-04-15 | 57.38 | 57.99 | 55.34 | 55.87 | -1.10% | 13.23 | 2.57% |
| 2026-04-14 | 55.34 | 56.65 | 54.75 | 56.49 | +3.61% | 12.43 | 2.45% |
| 2026-04-13 | 52.71 | 55.21 | 52.50 | 54.52 | +3.79% | 13.05 | 2.64% |
| 2026-04-10 | 51.38 | 53.88 | 51.19 | 52.53 | +2.60% | 13.68 | 2.85% |
| 2026-04-09 | 51.99 | 52.30 | 50.53 | 51.20 | +1.39% | 10.82 | 2.30% |
| 2026-04-08 | 49.29 | 51.10 | 48.75 | 50.50 | +4.64% | 9.43 | 2.06% |
| 2026-04-07 | 47.94 | 49.12 | 47.85 | 48.26 | +1.17% | 4.22 | 0.95% |
| 2026-04-03 | 48.11 | 49.10 | 47.40 | 47.70 | -0.40% | 4.27 | 0.97% |
| 2026-04-02 | 49.67 | 50.20 | 47.58 | 47.89 | -4.18% | 7.22 | 1.63% |
| 2026-04-01 | 50.62 | 50.90 | 48.80 | 49.98 | +1.17% | 6.79 | 1.50% |
| 2026-03-31 | 50.81 | 51.50 | 49.38 | 49.40 | -1.93% | 6.67 | 1.45% |
| 2026-03-30 | 51.46 | 51.60 | 49.07 | 50.37 | -1.45% | 6.87 | 1.50% |
| 2026-03-27 | 47.24 | 52.15 | 47.00 | 51.11 | +7.01% | 12.25 | 2.68% |
| 2026-03-26 | 47.62 | 49.14 | 46.90 | 47.76 | +0.29% | 7.25 | 1.65% |
| 2026-03-25 | 47.84 | 48.10 | 46.91 | 47.62 | +0.57% | 6.37 | 1.47% |
| 2026-03-24 | 47.54 | 47.98 | 44.88 | 47.35 | +1.24% | 6.47 | 1.53% |