中伟股份 (300919) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	46.02	46.04	0.38	0.83%	45.86	48.70	247434	116881	2.71%
2025-10-30	44.50	45.66	0.66	1.47%	44.36	46.73	189190	86533	2.07%
2025-10-29	43.35	45.00	1.47	3.38%	43.28	45.13	125305	55754	1.37%
2025-10-28	44.00	43.53	-0.42	-0.96%	43.38	44.42	84041	36859	0.92%
2025-10-27	43.94	43.95	0.01	0.02%	43.52	44.58	108562	47836	1.19%
2025-10-24	43.60	43.94	0.80	1.85%	43.10	44.27	106134	46441	1.16%
2025-10-23	42.50	43.14	0.59	1.39%	41.66	43.26	101915	43158	1.12%
2025-10-22	42.90	42.55	-0.70	-1.62%	42.08	43.11	87383	37148	0.96%
2025-10-21	43.51	43.25	-0.09	-0.21%	43.17	43.94	83022	36147	0.91%
2025-10-20	44.01	43.34	0.26	0.60%	43.01	44.31	87439	38238	0.96%
2025-10-17	45.02	43.08	-2.44	-5.36%	43.00	46.03	144632	63632	1.59%
2025-10-16	45.49	45.52	-0.28	-0.61%	45.20	46.87	97740	44694	1.07%
2025-10-15	45.39	45.80	0.74	1.64%	44.70	45.90	112931	51219	1.24%
2025-10-14	48.29	45.06	-2.25	-4.76%	45.02	48.49	160542	74691	1.76%
2025-10-13	44.56	47.31	-0.47	-0.98%	44.56	47.69	153889	71682	1.69%
2025-10-10	51.20	47.78	-2.95	-5.82%	46.95	51.50	221436	106850	2.43%
2025-10-09	50.80	51.00	1.10	2.20%	50.20	52.40	196722	100790	2.16%
2025-09-30	50.35	49.90	0.65	1.32%	49.38	51.58	234952	118271	2.57%
2025-09-29	48.78	49.25	1.73	3.64%	47.80	49.70	215951	105284	2.37%
2025-09-26	47.30	47.52	-0.16	-0.34%	47.03	50.66	266430	130031	2.92%
2025-09-25	47.30	47.68	0.43	0.91%	46.40	48.19	256242	120970	2.81%
2025-09-24	44.01	47.25	2.65	5.94%	43.78	48.50	322869	149321	3.54%
2025-09-23	43.20	44.60	1.16	2.67%	42.00	44.60	211057	91517	2.31%
2025-09-22	44.33	43.44	-0.56	-1.27%	42.90	45.29	139510	60756	1.53%
2025-09-19	43.06	44.00	0.67	1.55%	43.06	45.45	200120	88723	2.19%
2025-09-18	43.70	43.33	-0.51	-1.16%	42.84	44.96	227574	99605	2.49%
2025-09-17	42.63	43.84	1.07	2.50%	42.12	44.19	167975	72741	1.84%
2025-09-16	43.48	42.77	-0.73	-1.68%	41.79	43.78	198509	84483	2.18%
2025-09-15	43.07	43.50	0.32	0.74%	43.07	45.52	238980	106241	2.62%
2025-09-12	42.88	43.18	0.30	0.70%	42.44	43.74	188037	81120	2.06%
2025-09-11	43.19	42.88	0.20	0.47%	42.30	43.51	165787	71103	1.82%
2025-09-10	43.80	42.68	-2.37	-5.26%	42.08	43.98	245883	105554	2.69%
2025-09-09	43.96	45.05	0.32	0.72%	43.41	45.63	250529	111477	2.75%
2025-09-08	45.00	44.73	-1.13	-2.46%	43.19	46.48	371231	165254	4.07%
2025-09-05	42.04	45.86	2.76	6.40%	41.47	45.95	527361	234509	5.78%
2025-09-04	38.66	43.10	4.34	11.20%	38.59	44.23	580218	246406	6.36%
2025-09-03	37.56	38.76	1.38	3.69%	37.23	39.00	297693	113565	3.26%
2025-09-02	37.89	37.38	-0.52	-1.37%	36.91	38.59	192606	72499	2.11%
2025-09-01	37.41	37.90	0.49	1.31%	37.04	38.05	212277	79716	2.33%
2025-08-29	36.08	37.41	1.26	3.49%	36.05	38.20	275813	102957	3.02%
2025-08-28	35.60	36.15	0.44	1.23%	35.02	36.24	137723	49270	1.51%
2025-08-27	36.27	35.71	-0.30	-0.83%	35.70	37.16	186219	67938	2.04%
2025-08-26	35.88	36.01	0.07	0.19%	35.60	36.70	121457	43913	1.33%
2025-08-25	35.68	35.94	0.53	1.50%	35.58	36.65	135822	48896	1.49%
2025-08-22	35.02	35.41	0.34	0.97%	34.94	35.49	108603	38326	1.19%
2025-08-21	35.53	35.07	-0.42	-1.18%	34.88	35.60	92985	32729	1.02%
2025-08-20	35.31	35.49	0.15	0.42%	34.91	35.49	95205	33537	1.04%
2025-08-19	35.51	35.34	-0.16	-0.45%	35.10	35.56	80115	28300	0.88%
2025-08-18	35.26	35.50	0.55	1.57%	35.04	35.79	116415	41242	1.28%
2025-08-15	34.37	34.95	0.54	1.57%	34.33	35.04	74409	25909	0.82%
2025-08-14	35.07	34.41	-0.57	-1.63%	34.22	35.23	65269	22628	0.72%
2025-08-13	34.94	34.98	0.09	0.26%	34.70	35.16	62847	21957	0.69%
2025-08-12	35.03	34.89	-0.17	-0.48%	34.56	35.10	63005	21929	0.69%
2025-08-11	34.47	35.06	1.10	3.24%	34.25	35.18	120760	42040	1.32%
2025-08-08	33.88	33.96	0.03	0.09%	33.75	34.25	44910	15256	0.49%
2025-08-07	34.22	33.93	-0.28	-0.82%	33.71	34.30	56820	19293	0.62%
2025-08-06	33.88	34.21	0.23	0.68%	33.72	34.24	47927	16317	0.53%
2025-08-05	33.84	33.98	0.17	0.50%	33.71	34.13	57467	19463	0.63%
2025-08-04	33.39	33.81	0.21	0.63%	33.15	33.81	48068	16110	0.53%
2025-08-01	33.75	33.60	-0.15	-0.44%	33.43	33.99	60970	20549	0.67%
2025-07-31	34.30	33.75	-0.69	-2.00%	33.45	34.38	102390	34713	1.12%
2025-07-30	35.05	34.44	-0.70	-1.99%	34.16	35.20	75097	25978	0.82%
2025-07-29	35.15	35.14	-0.12	-0.34%	34.76	35.43	65374	22901	0.72%
2025-07-28	34.94	35.26	0.17	0.48%	34.65	35.55	81078	28493	0.89%
2025-07-25	35.34	35.09	0.00	0.00%	34.98	36.05	107510	38069	1.18%
2025-07-24	34.00	35.09	1.09	3.21%	33.91	35.35	128992	44880	1.41%