中伟新材 (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
2026-05-21	57.50	54.51	-2.36	-4.15%	54.51	57.99	199623	113038	2.19%
2026-05-20	55.01	56.87	1.47	2.65%	54.61	57.31	185997	104428	2.04%
2026-05-19	56.50	55.40	-0.82	-1.46%	54.19	56.70	165505	91273	1.81%
2026-05-18	56.00	56.22	-0.19	-0.34%	55.49	57.08	144005	81085	1.58%
2026-05-15	58.42	56.41	-2.09	-3.57%	55.98	59.07	225390	129184	2.47%
2026-05-14	60.91	58.50	-2.50	-4.10%	58.50	61.62	179312	106885	1.97%
2026-05-13	60.60	61.00	0.60	0.99%	59.71	61.50	166250	100738	1.82%
2026-05-12	62.16	60.40	-1.40	-2.27%	59.85	62.34	185110	112346	2.03%
2026-05-11	61.55	61.80	0.86	1.41%	61.03	62.48	210399	129957	2.31%
2026-05-08	62.99	60.94	-2.64	-4.15%	60.77	64.71	336525	209054	3.69%
2026-05-07	64.93	63.58	-1.57	-2.41%	62.85	66.15	322018	206458	3.53%
2026-05-06	64.01	65.15	1.42	2.23%	63.09	65.85	268312	173162	2.94%
2026-04-30	64.96	63.73	-1.63	-2.49%	62.27	65.33	319673	202824	3.50%
2026-04-29	61.80	65.36	4.42	7.25%	61.00	65.81	388700	248549	4.26%
2026-04-28	61.78	60.94	-0.92	-1.49%	60.20	62.16	171455	104477	1.88%
2026-04-27	61.74	61.86	0.48	0.78%	60.59	62.67	285734	176266	3.13%
2026-04-24	58.14	61.38	4.28	7.50%	58.14	61.98	364932	220109	4.00%
2026-04-23	58.45	57.10	-1.10	-1.89%	56.70	58.70	152039	87228	1.67%
2026-04-22	57.88	58.20	0.55	0.95%	57.20	58.99	174445	101356	1.91%
2026-04-21	56.90	57.65	1.01	1.78%	56.61	59.56	250312	145356	2.74%
2026-04-20	57.94	56.64	-1.30	-2.24%	56.38	57.94	195459	111117	2.14%
2026-04-17	56.49	57.94	1.45	2.57%	56.49	59.04	230016	133833	2.52%
2026-04-16	56.32	56.49	0.62	1.11%	55.43	57.44	183193	103501	2.01%
2026-04-15	57.38	55.87	-0.62	-1.10%	55.34	57.99	234562	132340	2.57%
2026-04-14	55.34	56.49	1.97	3.61%	54.75	56.65	223688	124326	2.45%
2026-04-13	52.71	54.52	1.99	3.79%	52.50	55.21	241045	130521	2.64%
2026-04-10	51.38	52.53	1.33	2.60%	51.19	53.88	260234	136786	2.85%
2026-04-09	51.99	51.20	0.70	1.39%	50.53	52.30	210150	108201	2.30%
2026-04-08	49.29	50.50	2.24	4.64%	48.75	51.10	188409	94327	2.06%
2026-04-07	47.94	48.26	0.56	1.17%	47.85	49.12	87022	42193	0.95%
2026-04-03	48.11	47.70	-0.19	-0.40%	47.40	49.10	88628	42651	0.97%
2026-04-02	49.67	47.89	-2.09	-4.18%	47.58	50.20	148459	72234	1.63%
2026-04-01	50.62	49.98	0.58	1.17%	48.80	50.90	136716	67860	1.50%
2026-03-31	50.81	49.40	-0.97	-1.93%	49.38	51.50	132121	66739	1.45%
2026-03-30	51.46	50.37	-0.74	-1.45%	49.07	51.60	137335	68744	1.51%
2026-03-27	47.24	51.11	3.35	7.01%	47.00	52.15	244294	122529	2.68%
2026-03-26	47.62	47.76	0.14	0.29%	46.90	49.14	150914	72545	1.65%
2026-03-25	47.84	47.62	0.27	0.57%	46.91	48.10	134121	63734	1.47%
2026-03-24	47.54	47.35	0.58	1.24%	44.88	47.98	139512	64722	1.53%
2026-03-23	47.63	46.77	-1.38	-2.87%	46.60	49.49	163302	78141	1.79%
2026-03-20	48.75	48.15	0.30	0.63%	48.15	50.37	141258	69487	1.55%
2026-03-19	48.84	47.85	-1.95	-3.92%	47.33	48.89	117061	56244	1.28%
2026-03-18	50.98	49.80	-0.75	-1.48%	48.97	51.50	103194	51264	1.13%
2026-03-17	52.73	50.55	-2.18	-4.13%	50.50	53.60	103270	53440	1.13%
2026-03-16	53.86	52.73	-1.28	-2.37%	51.66	54.10	114801	60381	1.26%
2026-03-13	53.55	54.01	0.46	0.86%	53.33	55.99	169804	93080	1.86%
2026-03-12	53.78	53.55	-0.20	-0.37%	52.50	54.10	122174	64999	1.34%
2026-03-11	52.31	53.75	1.15	2.19%	52.00	54.39	159349	85561	1.75%
2026-03-10	53.20	52.60	0.40	0.77%	52.26	54.10	133918	71070	1.47%
2026-03-09	50.11	52.20	0.67	1.30%	48.50	52.24	162660	81747	1.78%
2026-03-06	52.00	51.53	-0.87	-1.66%	51.23	52.26	109300	56512	1.20%
2026-03-05	53.53	52.40	-0.36	-0.68%	51.88	53.60	110011	57983	1.21%
2026-03-04	52.52	52.76	-0.22	-0.42%	51.80	53.75	133285	70251	1.46%
2026-03-03	55.60	52.98	-3.13	-5.58%	52.80	56.60	185700	100033	2.04%
2026-03-02	56.90	56.11	-1.28	-2.23%	54.68	57.00	179738	100162	1.97%
2026-02-27	56.00	57.39	1.05	1.86%	55.81	58.26	158829	90456	1.74%
2026-02-26	57.42	56.34	-0.77	-1.35%	56.12	59.27	232580	133797	2.55%
2026-02-25	55.00	57.11	3.11	5.76%	54.21	57.50	221421	124867	2.43%
2026-02-24	55.36	54.00	-0.81	-1.48%	53.95	56.14	152458	83327	1.67%
2026-02-13	54.00	54.81	-0.58	-1.05%	53.70	55.35	129082	70509	1.41%
2026-02-12	55.59	55.39	0.33	0.60%	55.19	57.14	194930	109337	2.14%
2026-02-11	51.36	55.06	4.40	8.69%	51.00	55.99	276818	149817	3.03%