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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.00 | 55.35 | 53.70 | 54.81 | -1.05% | 7.05 | 1.41% |
| 2026-02-12 | 55.59 | 57.14 | 55.19 | 55.39 | +0.60% | 10.93 | 2.14% |
| 2026-02-11 | 51.36 | 55.99 | 51.00 | 55.06 | +8.69% | 14.98 | 3.03% |
| 2026-02-10 | 51.90 | 51.90 | 50.47 | 50.66 | -2.20% | 3.75 | 0.81% |
| 2026-02-09 | 52.00 | 52.48 | 51.51 | 51.80 | +1.21% | 4.25 | 0.90% |
| 2026-02-06 | 49.77 | 52.27 | 48.95 | 51.18 | +1.33% | 6.89 | 1.48% |
| 2026-02-05 | 52.80 | 52.83 | 49.95 | 50.51 | -5.16% | 7.09 | 1.53% |
| 2026-02-04 | 53.35 | 54.22 | 52.41 | 53.26 | +0.64% | 6.47 | 1.34% |
| 2026-02-03 | 53.20 | 53.30 | 51.96 | 52.92 | +2.58% | 8.04 | 1.67% |
| 2026-02-02 | 53.61 | 54.48 | 51.26 | 51.59 | -5.81% | 12.32 | 2.56% |
| 2026-01-30 | 58.01 | 58.40 | 53.48 | 54.77 | -7.93% | 18.24 | 3.61% |
| 2026-01-29 | 56.05 | 61.00 | 55.21 | 59.49 | +5.22% | 23.22 | 4.31% |
| 2026-01-28 | 55.86 | 57.18 | 55.06 | 56.54 | +0.66% | 12.11 | 2.36% |
| 2026-01-27 | 56.80 | 57.60 | 54.65 | 56.17 | -2.63% | 11.10 | 2.18% |
| 2026-01-26 | 58.52 | 61.08 | 57.39 | 57.69 | -0.35% | 15.93 | 2.96% |
| 2026-01-23 | 53.40 | 59.49 | 53.40 | 57.89 | +8.49% | 19.99 | 3.86% |
| 2026-01-22 | 54.00 | 54.22 | 52.80 | 53.36 | -1.02% | 5.53 | 1.14% |
| 2026-01-21 | 52.50 | 54.17 | 52.25 | 53.91 | +1.74% | 7.48 | 1.53% |
| 2026-01-20 | 54.21 | 54.51 | 51.85 | 52.99 | -1.32% | 8.85 | 1.84% |
| 2026-01-19 | 54.36 | 55.33 | 53.14 | 53.70 | -1.05% | 7.58 | 1.54% |