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
2025-08-01	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%
2025-07-23	34.58	34.00	-0.47	-1.36%	33.95	34.58	77719	26643	0.85%
2025-07-22	34.13	34.47	0.29	0.85%	34.01	34.75	99263	34166	1.09%
2025-07-21	33.73	34.18	0.45	1.33%	33.65	34.25	86874	29567	0.95%
2025-07-18	33.75	33.73	0.10	0.30%	33.53	34.08	64990	21950	0.71%
2025-07-17	33.15	33.63	0.54	1.63%	32.89	33.65	66089	22066	0.72%
2025-07-16	33.51	33.09	-0.40	-1.19%	33.06	33.55	58146	19334	0.64%
2025-07-15	33.36	33.49	0.13	0.39%	33.12	34.35	95296	32009	1.04%
2025-07-14	33.71	33.36	-0.19	-0.57%	33.26	33.97	73872	24776	0.81%
2025-07-11	33.22	33.55	0.40	1.21%	33.01	34.15	93914	31635	1.03%
2025-07-10	33.00	33.15	0.09	0.27%	32.79	33.26	52251	17244	0.57%
2025-07-09	33.23	33.06	-0.19	-0.57%	32.96	33.49	49196	16358	0.54%
2025-07-08	32.48	33.25	0.75	2.31%	32.40	33.60	74443	24671	0.82%
2025-07-07	32.68	32.50	-0.19	-0.58%	32.39	32.76	27960	9094	0.31%
2025-07-04	33.18	32.69	-0.67	-2.01%	32.63	33.26	59974	19680	0.66%
2025-07-03	33.02	33.36	0.41	1.24%	32.61	33.55	71492	23679	0.79%
2025-07-02	32.53	32.95	0.40	1.23%	32.23	32.95	57715	18852	0.63%
2025-07-01	32.90	32.55	-0.33	-1.00%	32.20	32.94	55103	17881	0.61%
2025-06-30	33.14	32.88	-0.02	-0.06%	32.68	33.20	52477	17238	0.58%
2025-06-27	33.19	32.90	-0.11	-0.33%	32.88	33.79	63155	20987	0.69%
2025-06-26	33.18	33.01	-0.36	-1.08%	32.97	33.88	84909	28350	0.93%
2025-06-25	33.08	33.37	0.49	1.49%	32.90	33.53	96095	31930	1.06%
2025-06-24	31.64	32.88	1.41	4.48%	31.63	32.96	105463	34336	1.16%
2025-06-23	31.02	31.47	0.40	1.29%	30.72	31.66	46679	14655	0.51%
2025-06-20	31.07	31.07	-0.12	-0.38%	31.06	31.86	52116	16393	0.57%
2025-06-19	31.49	31.19	-0.46	-1.45%	31.12	32.09	46802	14795	0.51%
2025-06-18	31.86	31.65	-0.32	-1.00%	31.31	31.90	34411	10855	0.38%
2025-06-17	31.61	31.97	0.44	1.40%	31.44	32.16	45804	14585	0.50%
2025-06-16	31.56	31.53	-0.20	-0.63%	31.35	31.75	31793	10021	0.35%
2025-06-13	31.95	31.73	-0.41	-1.28%	31.56	32.18	42182	13410	0.46%
2025-06-12	31.92	32.14	0.22	0.69%	31.61	32.25	40687	13003	0.45%
2025-06-11	31.65	31.92	0.26	0.82%	31.65	32.40	48875	15691	0.54%
2025-06-10	31.91	31.66	-0.17	-0.53%	31.21	32.20	58383	18510	0.64%
2025-06-09	31.55	31.83	0.39	1.24%	31.46	32.06	39173	12487	0.43%
2025-06-06	31.78	31.44	-0.20	-0.63%	31.39	32.00	33801	10696	0.37%
2025-06-05	31.84	31.64	-0.19	-0.60%	31.52	31.95	28383	8976	0.31%
2025-06-04	31.60	31.83	0.21	0.66%	31.60	32.06	30895	9850	0.34%
2025-06-03	31.00	31.62	0.55	1.77%	30.88	31.69	33173	10391	0.36%
2025-05-30	31.57	31.07	-0.49	-1.55%	31.06	31.61	29512	9203	0.32%
2025-05-29	31.12	31.56	0.50	1.61%	31.03	31.64	29592	9305	0.33%
2025-05-28	31.57	31.41	-0.22	-0.70%	31.30	31.73	25682	8084	0.28%
2025-05-27	31.54	31.63	0.08	0.25%	31.27	31.93	30983	9776	0.34%
2025-05-26	31.57	31.55	-0.04	-0.13%	31.35	31.75	26866	8476	0.30%
2025-05-23	32.00	31.59	-0.46	-1.44%	31.59	32.43	35374	11356	0.39%
2025-05-22	32.56	32.05	-0.71	-2.17%	32.05	32.61	46017	14846	0.51%
2025-05-21	32.54	32.76	0.27	0.83%	32.43	33.14	60476	19891	0.66%
2025-05-20	32.57	32.49	-0.06	-0.18%	32.38	32.69	37384	12154	0.41%
2025-05-19	32.85	32.55	-0.40	-1.21%	32.33	32.93	34754	11291	0.38%
2025-05-16	32.61	32.95	0.25	0.76%	32.52	33.50	54199	17814	0.60%
2025-05-15	32.91	32.70	-0.41	-1.24%	32.55	33.06	35098	11481	0.39%
2025-05-14	33.03	33.11	-0.06	-0.18%	32.87	33.40	39184	12958	0.43%
2025-05-13	33.52	33.17	-0.07	-0.21%	33.09	33.77	42512	14163	0.47%
2025-05-12	33.13	33.24	0.54	1.65%	32.98	33.33	47224	15657	0.52%
2025-05-09	33.03	32.70	-0.39	-1.18%	32.44	33.03	36244	11847	0.40%
2025-05-08	32.50	33.09	0.55	1.69%	32.36	33.34	55286	18210	0.61%
2025-05-07	32.88	32.54	0.08	0.25%	32.26	33.15	46792	15265	0.51%
2025-05-06	31.70	32.46	0.90	2.85%	31.45	32.50	54587	17563	0.60%
2025-04-30	31.57	31.56	0.00	0.00%	31.50	31.83	34002	10771	0.37%
2025-04-29	31.47	31.56	-0.06	-0.19%	31.32	32.09	38174	12080	0.42%
2025-04-28	31.81	31.62	-0.31	-0.97%	31.12	31.95	45272	14270	0.50%
2025-04-25	31.80	31.93	0.09	0.28%	31.62	32.10	34371	10972	0.38%
2025-04-24	32.13	31.84	-0.43	-1.33%	31.66	32.25	48761	15568	0.54%