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
2025-04-03	35.38	35.18	-0.53	-1.48%	34.97	35.71	47518	16765	0.52%
2025-04-02	35.54	35.71	0.23	0.65%	35.38	36.00	31611	11303	0.35%
2025-04-01	35.18	35.48	0.30	0.85%	35.07	35.77	40346	14310	0.44%
2025-03-31	35.98	35.18	-1.01	-2.79%	34.62	36.04	90211	31718	0.99%
2025-03-28	36.54	36.19	-0.31	-0.85%	36.14	36.81	33515	12187	0.37%
2025-03-27	36.60	36.50	-0.23	-0.63%	36.05	36.98	43552	15910	0.48%
2025-03-26	36.51	36.73	0.21	0.58%	36.35	37.18	52083	19175	0.57%
2025-03-25	36.50	36.52	0.02	0.05%	36.06	36.85	44940	16375	0.49%
2025-03-24	36.36	36.50	0.03	0.08%	35.88	36.68	55686	20199	0.61%
2025-03-21	36.91	36.47	-0.54	-1.46%	36.25	37.19	66434	24339	0.73%
2025-03-20	37.48	37.01	-0.44	-1.17%	37.00	37.53	57465	21365	0.63%
2025-03-19	38.05	37.45	-0.80	-2.09%	37.36	38.15	73803	27754	0.81%
2025-03-18	38.30	38.25	0.06	0.16%	38.08	38.60	57876	22173	0.64%
2025-03-17	38.70	38.19	-0.41	-1.06%	38.00	38.83	72578	27731	0.80%
2025-03-14	37.93	38.60	0.77	2.04%	37.93	39.08	90578	34887	1.00%
2025-03-13	38.50	37.83	-0.66	-1.71%	37.52	38.85	74180	28230	0.82%
2025-03-12	39.09	38.49	-0.47	-1.21%	38.40	39.95	104652	40746	1.15%
2025-03-11	37.25	38.96	1.32	3.51%	37.08	39.28	194447	75182	2.14%
2025-03-10	37.61	37.64	0.39	1.05%	37.16	38.24	80986	30445	0.89%
2025-03-07	37.65	37.25	-0.68	-1.79%	37.08	37.84	75172	28144	0.83%
2025-03-06	37.72	37.93	0.49	1.31%	37.53	38.06	95041	35944	1.04%
2025-03-05	37.75	37.44	-0.31	-0.82%	36.90	37.85	70418	26240	0.77%
2025-03-04	38.23	37.75	-0.80	-2.08%	37.29	38.27	99501	37458	1.09%
2025-03-03	37.53	38.55	1.11	2.96%	37.51	40.02	198766	77638	2.18%
2025-02-28	38.60	37.44	-1.12	-2.90%	37.12	38.82	129825	49242	1.43%
2025-02-27	37.82	38.56	0.70	1.85%	37.76	38.97	143513	55121	1.58%
2025-02-26	37.50	37.86	0.57	1.53%	37.22	38.08	95249	35946	1.05%
2025-02-25	36.75	37.29	0.24	0.65%	36.66	38.07	100063	37395	1.10%
2025-02-24	37.77	37.05	0.03	0.08%	36.72	37.78	106239	39532	1.17%
2025-02-21	36.09	37.02	1.08	3.01%	36.00	37.10	117908	43330	1.30%
2025-02-20	36.00	35.94	-0.11	-0.31%	35.50	36.23	65228	23380	0.72%
2025-02-19	35.29	36.05	0.57	1.61%	35.11	36.20	79091	28337	0.87%
2025-02-18	35.70	35.48	-0.15	-0.42%	35.34	36.48	92405	33284	1.02%
2025-02-17	36.18	35.63	-0.54	-1.49%	35.37	36.30	75685	27024	0.83%
2025-02-14	35.90	36.17	0.23	0.64%	35.80	36.85	87159	31543	0.96%
2025-02-13	36.08	35.94	-0.28	-0.77%	35.91	36.73	98003	35560	1.08%
2025-02-12	35.34	36.22	0.68	1.91%	35.25	36.40	95521	34209	1.05%
2025-02-11	35.74	35.54	0.07	0.20%	34.88	36.57	125145	44606	1.38%
2025-02-10	35.43	35.47	-0.13	-0.37%	35.01	35.59	67887	23952	0.75%
2025-02-07	34.85	35.60	0.82	2.36%	34.68	36.10	92500	32868	1.02%
2025-02-06	33.45	34.78	1.00	2.96%	33.39	34.85	66496	22915	0.73%
2025-02-05	34.14	33.78	0.03	0.09%	33.49	34.29	45468	15388	0.50%
2025-01-27	34.43	33.75	-0.63	-1.83%	33.73	34.75	42295	14429	0.46%
2025-01-24	34.03	34.38	0.34	1.00%	34.00	34.66	45130	15530	0.50%
2025-01-23	34.69	34.04	-0.30	-0.87%	34.03	35.27	59321	20543	0.65%
2025-01-22	34.72	34.34	-0.52	-1.49%	34.04	34.86	34544	11854	0.38%
2025-01-21	35.08	34.86	-0.21	-0.60%	34.50	35.24	46514	16160	0.51%
2025-01-20	35.10	35.07	0.17	0.49%	34.97	35.72	39389	13861	0.43%
2025-01-17	34.69	34.90	0.11	0.32%	34.46	35.20	33174	11556	0.36%
2025-01-16	34.70	34.79	0.15	0.43%	34.54	35.49	45670	15965	0.50%
2025-01-15	35.19	34.64	-0.55	-1.56%	34.43	35.30	64634	22466	0.71%
2025-01-14	34.17	35.19	1.02	2.99%	33.92	35.39	80374	27976	0.88%
2025-01-13	32.90	34.17	0.96	2.89%	32.86	34.31	72141	24413	0.79%
2025-01-10	33.95	33.21	-0.74	-2.18%	33.18	34.36	44846	15129	0.49%
2025-01-09	33.86	33.95	-0.05	-0.15%	33.58	34.49	54075	18420	0.59%
2025-01-08	34.16	34.00	-0.38	-1.11%	33.02	34.39	59578	20087	0.65%
2025-01-07	34.10	34.38	0.30	0.88%	33.94	34.50	39099	13398	0.43%
2025-01-06	34.05	34.08	-0.01	-0.03%	33.80	34.63	47892	16360	0.53%
2025-01-03	34.91	34.09	-0.76	-2.18%	34.01	35.44	61590	21387	0.68%
2025-01-02	36.12	34.85	-1.27	-3.52%	34.45	36.26	64864	22894	0.71%
2024-12-31	37.60	36.12	-1.29	-3.45%	36.06	37.60	61981	22686	0.68%
2024-12-30	37.01	37.41	0.24	0.65%	36.94	37.59	45634	17006	0.50%
2024-12-27	37.16	37.17	-0.08	-0.21%	37.00	37.80	53628	20058	0.59%
2024-12-26	37.16	37.25	0.09	0.24%	37.00	37.49	41873	15612	0.46%