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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.25 | 43.55 | 41.57 | 42.54 | -1.68% | 8.45 | 2.18% |
| 2025-09-15 | 42.84 | 45.28 | 42.84 | 43.27 | +0.74% | 10.62 | 2.62% |
| 2025-09-12 | 42.65 | 43.51 | 42.22 | 42.95 | +0.70% | 8.11 | 2.06% |
| 2025-09-11 | 42.96 | 43.28 | 42.08 | 42.65 | +0.47% | 7.11 | 1.82% |
| 2025-09-10 | 43.57 | 43.75 | 41.86 | 42.45 | -5.26% | 10.56 | 2.69% |
| 2025-09-09 | 43.73 | 45.39 | 43.18 | 44.81 | +0.72% | 11.15 | 2.75% |
| 2025-09-08 | 44.76 | 46.23 | 42.96 | 44.49 | -2.46% | 16.53 | 4.07% |
| 2025-09-05 | 41.82 | 45.71 | 41.25 | 45.62 | +6.40% | 23.45 | 5.78% |
| 2025-09-04 | 38.46 | 44.00 | 38.39 | 42.87 | +11.20% | 24.64 | 6.36% |
| 2025-09-03 | 37.36 | 38.79 | 37.03 | 38.55 | +3.69% | 11.36 | 3.26% |
| 2025-09-02 | 37.69 | 38.39 | 36.71 | 37.18 | -1.37% | 7.25 | 2.11% |
| 2025-09-01 | 37.21 | 37.85 | 36.84 | 37.70 | +1.31% | 7.97 | 2.33% |
| 2025-08-29 | 35.89 | 38.00 | 35.86 | 37.21 | +3.49% | 10.30 | 3.02% |
| 2025-08-28 | 35.41 | 36.05 | 34.83 | 35.96 | +1.23% | 4.93 | 1.51% |
| 2025-08-27 | 36.08 | 36.96 | 35.51 | 35.52 | -0.83% | 6.79 | 2.04% |
| 2025-08-26 | 35.69 | 36.51 | 35.41 | 35.82 | +0.19% | 4.39 | 1.33% |
| 2025-08-25 | 35.49 | 36.46 | 35.39 | 35.75 | +1.50% | 4.89 | 1.49% |
| 2025-08-22 | 34.83 | 35.30 | 34.76 | 35.22 | +0.97% | 3.83 | 1.19% |
| 2025-08-21 | 35.34 | 35.41 | 34.70 | 34.88 | -1.18% | 3.27 | 1.02% |
| 2025-08-20 | 35.12 | 35.30 | 34.73 | 35.30 | +0.42% | 3.35 | 1.04% |