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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.84 | 56.21 | 54.21 | 54.27 | -2.55% | 13.49 | 2.68% |
| 2026-01-15 | 54.01 | 58.80 | 54.01 | 55.69 | +7.34% | 24.71 | 4.82% |
| 2026-01-14 | 52.53 | 53.28 | 50.76 | 51.88 | -1.72% | 13.07 | 2.75% |
| 2026-01-13 | 53.55 | 54.16 | 52.35 | 52.79 | -1.84% | 11.10 | 2.29% |
| 2026-01-12 | 54.96 | 55.48 | 52.20 | 53.78 | -0.55% | 12.58 | 2.58% |
| 2026-01-09 | 53.58 | 54.80 | 53.36 | 54.08 | +0.33% | 12.38 | 2.51% |
| 2026-01-08 | 55.98 | 56.50 | 53.11 | 53.90 | -5.69% | 18.26 | 3.68% |
| 2026-01-07 | 53.05 | 60.00 | 53.01 | 57.15 | +11.97% | 28.08 | 5.33% |
| 2026-01-06 | 47.11 | 51.79 | 47.10 | 51.04 | +9.41% | 18.20 | 3.98% |
| 2026-01-05 | 46.51 | 46.95 | 45.93 | 46.65 | +0.69% | 6.25 | 1.47% |
| 2025-12-31 | 45.96 | 46.92 | 45.45 | 46.33 | +1.27% | 7.89 | 1.86% |
| 2025-12-30 | 43.90 | 46.37 | 43.18 | 45.75 | +2.92% | 7.79 | 1.88% |
| 2025-12-29 | 45.01 | 45.55 | 44.40 | 44.45 | -2.41% | 5.36 | 1.31% |
| 2025-12-26 | 45.99 | 46.29 | 44.65 | 45.55 | +1.13% | 7.55 | 1.82% |
| 2025-12-25 | 45.39 | 45.50 | 44.50 | 45.04 | -1.59% | 6.06 | 1.48% |
| 2025-12-24 | 43.74 | 46.27 | 43.39 | 45.77 | +8.15% | 12.95 | 3.14% |
| 2025-12-23 | 41.75 | 42.95 | 41.44 | 42.32 | +1.90% | 5.61 | 1.45% |
| 2025-12-22 | 41.63 | 42.60 | 41.29 | 41.53 | +1.29% | 5.37 | 1.40% |
| 2025-12-19 | 40.36 | 41.22 | 40.00 | 41.00 | +2.22% | 4.58 | 1.23% |
| 2025-12-18 | 40.75 | 41.11 | 40.06 | 40.11 | -1.86% | 3.70 | 1.00% |