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
2025-09-16	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%
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%