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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.38 | 41.20 | 39.29 | 40.87 | +3.78% | 5.71 | 1.55% |
| 2025-12-16 | 39.09 | 39.57 | 38.30 | 39.38 | +0.54% | 4.73 | 1.33% |
| 2025-12-15 | 40.07 | 40.09 | 39.12 | 39.17 | -2.32% | 3.85 | 1.07% |
| 2025-12-12 | 40.16 | 40.16 | 39.11 | 40.10 | +0.96% | 4.52 | 1.25% |
| 2025-12-11 | 40.36 | 41.08 | 39.70 | 39.72 | -1.46% | 3.51 | 0.95% |
| 2025-12-10 | 40.55 | 40.73 | 39.92 | 40.31 | -0.64% | 2.50 | 0.68% |
| 2025-12-09 | 40.87 | 41.08 | 40.36 | 40.57 | -1.34% | 2.68 | 0.72% |
| 2025-12-08 | 40.81 | 41.42 | 40.68 | 41.12 | +0.78% | 3.69 | 0.98% |
| 2025-12-05 | 40.52 | 40.92 | 39.81 | 40.80 | +0.82% | 2.92 | 0.79% |
| 2025-12-04 | 39.97 | 40.76 | 39.58 | 40.47 | +1.40% | 3.19 | 0.87% |
| 2025-12-03 | 41.09 | 41.12 | 39.80 | 39.91 | -2.40% | 3.80 | 1.04% |
| 2025-12-02 | 41.20 | 41.58 | 40.70 | 40.89 | -1.68% | 3.89 | 1.04% |
| 2025-12-01 | 42.60 | 42.80 | 41.39 | 41.59 | -1.12% | 4.78 | 1.25% |
| 2025-11-28 | 41.49 | 42.89 | 41.33 | 42.06 | +1.06% | 4.13 | 1.07% |
| 2025-11-27 | 41.68 | 42.88 | 41.62 | 41.62 | -0.36% | 3.70 | 0.96% |
| 2025-11-26 | 42.84 | 43.26 | 41.64 | 41.77 | -2.47% | 4.31 | 1.12% |
| 2025-11-25 | 41.83 | 43.48 | 41.61 | 42.83 | +3.43% | 6.47 | 1.66% |
| 2025-11-24 | 41.84 | 41.97 | 41.21 | 41.41 | +0.68% | 5.55 | 1.46% |
| 2025-11-21 | 44.38 | 44.80 | 41.00 | 41.13 | -9.86% | 10.92 | 2.80% |
| 2025-11-20 | 47.30 | 49.17 | 45.47 | 45.63 | -2.71% | 11.35 | 2.63% |