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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.90 | 43.11 | 42.08 | 42.55 | -1.62% | 3.71 | 0.96% |
| 2025-10-21 | 43.51 | 43.94 | 43.17 | 43.25 | -0.21% | 3.61 | 0.91% |
| 2025-10-20 | 44.01 | 44.31 | 43.01 | 43.34 | +0.60% | 3.82 | 0.96% |
| 2025-10-17 | 45.02 | 46.03 | 43.00 | 43.08 | -5.36% | 6.36 | 1.58% |
| 2025-10-16 | 45.49 | 46.87 | 45.20 | 45.52 | -0.61% | 4.47 | 1.07% |
| 2025-10-15 | 45.39 | 45.90 | 44.70 | 45.80 | +1.64% | 5.12 | 1.24% |
| 2025-10-14 | 48.29 | 48.49 | 45.02 | 45.06 | -4.76% | 7.47 | 1.76% |
| 2025-10-13 | 44.56 | 47.69 | 44.56 | 47.31 | -0.98% | 7.17 | 1.69% |
| 2025-10-10 | 51.20 | 51.50 | 46.95 | 47.78 | -5.82% | 10.69 | 2.43% |
| 2025-10-09 | 50.53 | 52.12 | 49.93 | 50.73 | +2.20% | 10.08 | 2.16% |
| 2025-09-30 | 50.08 | 51.31 | 49.12 | 49.64 | +1.32% | 11.83 | 2.57% |
| 2025-09-29 | 48.52 | 49.44 | 47.55 | 48.99 | +3.64% | 10.53 | 2.37% |
| 2025-09-26 | 47.05 | 50.39 | 46.78 | 47.27 | -0.34% | 13.00 | 2.92% |
| 2025-09-25 | 47.05 | 47.93 | 46.15 | 47.43 | +0.91% | 12.10 | 2.81% |
| 2025-09-24 | 43.78 | 48.24 | 43.55 | 47.00 | +5.94% | 14.93 | 3.54% |
| 2025-09-23 | 42.97 | 44.36 | 41.78 | 44.36 | +2.67% | 9.15 | 2.31% |
| 2025-09-22 | 44.10 | 45.05 | 42.67 | 43.21 | -1.27% | 6.08 | 1.53% |
| 2025-09-19 | 42.83 | 45.21 | 42.83 | 43.77 | +1.55% | 8.87 | 2.19% |
| 2025-09-18 | 43.47 | 44.72 | 42.61 | 43.10 | -1.16% | 9.96 | 2.49% |
| 2025-09-17 | 42.40 | 43.96 | 41.90 | 43.61 | +2.50% | 7.27 | 1.84% |