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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.67 | 48.50 | 46.45 | 46.90 | -1.10% | 8.36 | 1.93% |
| 2025-11-18 | 50.00 | 50.10 | 46.50 | 47.42 | -5.58% | 12.82 | 2.94% |
| 2025-11-17 | 49.01 | 50.78 | 47.66 | 50.22 | +1.27% | 12.80 | 2.83% |
| 2025-11-14 | 50.70 | 51.13 | 49.37 | 49.59 | -3.52% | 10.36 | 2.27% |
| 2025-11-13 | 48.65 | 52.45 | 48.63 | 51.40 | +5.61% | 18.66 | 4.01% |
| 2025-11-12 | 50.49 | 50.49 | 47.88 | 48.67 | -4.55% | 11.72 | 2.62% |
| 2025-11-11 | 50.15 | 51.98 | 49.87 | 50.99 | +1.68% | 13.06 | 2.82% |
| 2025-11-10 | 50.20 | 52.08 | 49.00 | 50.15 | +1.62% | 19.51 | 4.22% |
| 2025-11-07 | 45.65 | 49.49 | 45.00 | 49.35 | +7.68% | 16.62 | 3.78% |
| 2025-11-06 | 45.06 | 47.36 | 44.50 | 45.83 | +1.78% | 5.83 | 1.40% |
| 2025-11-05 | 43.40 | 45.72 | 43.20 | 45.03 | +2.09% | 6.01 | 1.48% |
| 2025-11-04 | 45.58 | 46.30 | 43.73 | 44.11 | -3.75% | 4.99 | 1.22% |
| 2025-11-03 | 46.10 | 46.47 | 44.50 | 45.83 | -0.46% | 7.02 | 1.70% |
| 2025-10-31 | 46.02 | 48.70 | 45.86 | 46.04 | +0.83% | 11.69 | 2.71% |
| 2025-10-30 | 44.50 | 46.73 | 44.36 | 45.66 | +1.47% | 8.65 | 2.07% |
| 2025-10-29 | 43.35 | 45.13 | 43.28 | 45.00 | +3.38% | 5.58 | 1.37% |
| 2025-10-28 | 44.00 | 44.42 | 43.38 | 43.53 | -0.96% | 3.69 | 0.92% |
| 2025-10-27 | 43.94 | 44.58 | 43.52 | 43.95 | +0.02% | 4.78 | 1.19% |
| 2025-10-24 | 43.60 | 44.27 | 43.10 | 43.94 | +1.85% | 4.64 | 1.16% |
| 2025-10-23 | 42.50 | 43.26 | 41.66 | 43.14 | +1.39% | 4.32 | 1.12% |