中伟股份(300919)股票行情
中伟股份(300919)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-03 | 35.38 | 35.18 | -0.53 | -1.48% | 34.97 | 35.71 | 47518 | 16765.86 | 0.52% | 0.00 |
| 2025-04-02 | 35.54 | 35.71 | 0.23 | 0.65% | 35.38 | 36.00 | 31611 | 11303.66 | 0.35% | 0.00 |
| 2025-04-01 | 35.18 | 35.48 | 0.30 | 0.85% | 35.07 | 35.77 | 40346 | 14310.30 | 0.44% | 0.00 |
| 2025-03-31 | 35.98 | 35.18 | -1.01 | -2.79% | 34.62 | 36.04 | 90211 | 31718.65 | 0.99% | 0.00 |
| 2025-03-28 | 36.54 | 36.19 | -0.31 | -0.85% | 36.14 | 36.81 | 33515 | 12187.43 | 0.37% | 0.00 |
| 2025-03-27 | 36.60 | 36.50 | -0.23 | -0.63% | 36.05 | 36.98 | 43552 | 15910.80 | 0.48% | 0.00 |
| 2025-03-26 | 36.51 | 36.73 | 0.21 | 0.58% | 36.35 | 37.18 | 52083 | 19175.15 | 0.57% | 0.00 |
| 2025-03-25 | 36.50 | 36.52 | 0.02 | 0.05% | 36.06 | 36.85 | 44940 | 16375.29 | 0.49% | 0.00 |
| 2025-03-24 | 36.36 | 36.50 | 0.03 | 0.08% | 35.88 | 36.68 | 55686 | 20199.09 | 0.61% | 0.00 |
| 2025-03-21 | 36.91 | 36.47 | -0.54 | -1.46% | 36.25 | 37.19 | 66434 | 24339.89 | 0.73% | 3.00 |
| 2025-03-20 | 37.48 | 37.01 | -0.44 | -1.17% | 37.00 | 37.53 | 57465 | 21365.86 | 0.63% | 0.00 |
| 2025-03-19 | 38.05 | 37.45 | -0.80 | -2.09% | 37.36 | 38.15 | 73803 | 27754.85 | 0.81% | 0.00 |
| 2025-03-18 | 38.30 | 38.25 | 0.06 | 0.16% | 38.08 | 38.60 | 57876 | 22173.47 | 0.64% | 0.00 |
| 2025-03-17 | 38.70 | 38.19 | -0.41 | -1.06% | 38.00 | 38.83 | 72578 | 27731.60 | 0.80% | 0.00 |
| 2025-03-14 | 37.93 | 38.60 | 0.77 | 2.04% | 37.93 | 39.08 | 90578 | 34887.94 | 1.00% | 0.00 |
| 2025-03-13 | 38.50 | 37.83 | -0.66 | -1.71% | 37.52 | 38.85 | 74180 | 28230.77 | 0.82% | 0.00 |
| 2025-03-12 | 39.09 | 38.49 | -0.47 | -1.21% | 38.40 | 39.95 | 104652 | 40746.70 | 1.15% | 14.00 |
| 2025-03-11 | 37.25 | 38.96 | 1.32 | 3.51% | 37.08 | 39.28 | 194447 | 75182.48 | 2.14% | 0.00 |
| 2025-03-10 | 37.61 | 37.64 | 0.39 | 1.05% | 37.16 | 38.24 | 80986 | 30445.96 | 0.89% | 1.00 |
| 2025-03-07 | 37.65 | 37.25 | -0.68 | -1.79% | 37.08 | 37.84 | 75172 | 28144.30 | 0.83% | 0.00 |
| 2025-03-06 | 37.72 | 37.93 | 0.49 | 1.31% | 37.53 | 38.06 | 95041 | 35944.82 | 1.04% | 0.00 |
| 2025-03-05 | 37.75 | 37.44 | -0.31 | -0.82% | 36.90 | 37.85 | 70418 | 26240.64 | 0.77% | 16.00 |
| 2025-03-04 | 38.23 | 37.75 | -0.80 | -2.08% | 37.29 | 38.27 | 99501 | 37458.81 | 1.09% | 12.00 |
| 2025-03-03 | 37.53 | 38.55 | 1.11 | 2.96% | 37.51 | 40.02 | 198766 | 77638.99 | 2.18% | 50.00 |
| 2025-02-28 | 38.60 | 37.44 | -1.12 | -2.90% | 37.12 | 38.82 | 129825 | 49242.64 | 1.43% | 0.00 |
| 2025-02-27 | 37.82 | 38.56 | 0.70 | 1.85% | 37.76 | 38.97 | 143513 | 55121.53 | 1.58% | 0.00 |
| 2025-02-26 | 37.50 | 37.86 | 0.57 | 1.53% | 37.22 | 38.08 | 95249 | 35946.68 | 1.05% | 0.00 |
| 2025-02-25 | 36.75 | 37.29 | 0.24 | 0.65% | 36.66 | 38.07 | 100063 | 37395.52 | 1.10% | 0.00 |
| 2025-02-24 | 37.77 | 37.05 | 0.03 | 0.08% | 36.72 | 37.78 | 106239 | 39532.50 | 1.17% | 0.00 |
| 2025-02-21 | 36.09 | 37.02 | 1.08 | 3.01% | 36.00 | 37.10 | 117908 | 43330.55 | 1.30% | 0.00 |
| 2025-02-20 | 36.00 | 35.94 | -0.11 | -0.31% | 35.50 | 36.23 | 65228 | 23380.96 | 0.72% | 0.00 |
| 2025-02-19 | 35.29 | 36.05 | 0.57 | 1.61% | 35.11 | 36.20 | 79091 | 28337.68 | 0.87% | 0.00 |
| 2025-02-18 | 35.70 | 35.48 | -0.15 | -0.42% | 35.34 | 36.48 | 92405 | 33284.88 | 1.02% | 0.00 |
| 2025-02-17 | 36.18 | 35.63 | -0.54 | -1.49% | 35.37 | 36.30 | 75685 | 27024.67 | 0.83% | 0.00 |
| 2025-02-14 | 35.90 | 36.17 | 0.23 | 0.64% | 35.80 | 36.85 | 87159 | 31543.14 | 0.96% | 0.00 |
| 2025-02-13 | 36.08 | 35.94 | -0.28 | -0.77% | 35.91 | 36.73 | 98003 | 35560.61 | 1.08% | 0.00 |
| 2025-02-12 | 35.34 | 36.22 | 0.68 | 1.91% | 35.25 | 36.40 | 95521 | 34209.59 | 1.05% | 0.00 |
| 2025-02-11 | 35.74 | 35.54 | 0.07 | 0.20% | 34.88 | 36.57 | 125145 | 44606.24 | 1.38% | 0.00 |
| 2025-02-10 | 35.43 | 35.47 | -0.13 | -0.37% | 35.01 | 35.59 | 67887 | 23952.13 | 0.75% | 0.00 |
| 2025-02-07 | 34.85 | 35.60 | 0.82 | 2.36% | 34.68 | 36.10 | 92500 | 32868.86 | 1.02% | 0.00 |
| 2025-02-06 | 33.45 | 34.78 | 1.00 | 2.96% | 33.39 | 34.85 | 66496 | 22915.12 | 0.73% | 0.00 |
| 2025-02-05 | 34.14 | 33.78 | 0.03 | 0.09% | 33.49 | 34.29 | 45468 | 15388.29 | 0.50% | 0.00 |
| 2025-01-27 | 34.43 | 33.75 | -0.63 | -1.83% | 33.73 | 34.75 | 42295 | 14429.66 | 0.46% | 0.00 |
| 2025-01-24 | 34.03 | 34.38 | 0.34 | 1.00% | 34.00 | 34.66 | 45130 | 15530.85 | 0.50% | 0.00 |
| 2025-01-23 | 34.69 | 34.04 | -0.30 | -0.87% | 34.03 | 35.27 | 59321 | 20543.80 | 0.65% | 0.00 |
| 2025-01-22 | 34.72 | 34.34 | -0.52 | -1.49% | 34.04 | 34.86 | 34544 | 11854.31 | 0.38% | 0.00 |
| 2025-01-21 | 35.08 | 34.86 | -0.21 | -0.60% | 34.50 | 35.24 | 46514 | 16160.28 | 0.51% | 0.00 |
| 2025-01-20 | 35.10 | 35.07 | 0.17 | 0.49% | 34.97 | 35.72 | 39389 | 13861.08 | 0.43% | 0.00 |
| 2025-01-17 | 34.69 | 34.90 | 0.11 | 0.32% | 34.46 | 35.20 | 33174 | 11556.37 | 0.36% | 1.00 |
| 2025-01-16 | 34.70 | 34.79 | 0.15 | 0.43% | 34.54 | 35.49 | 45670 | 15965.41 | 0.50% | 0.00 |
| 2025-01-15 | 35.19 | 34.64 | -0.55 | -1.56% | 34.43 | 35.30 | 64634 | 22466.09 | 0.71% | 0.00 |
| 2025-01-14 | 34.17 | 35.19 | 1.02 | 2.99% | 33.92 | 35.39 | 80374 | 27976.39 | 0.88% | 0.00 |
| 2025-01-13 | 32.90 | 34.17 | 0.96 | 2.89% | 32.86 | 34.31 | 72141 | 24413.86 | 0.79% | 0.00 |
| 2025-01-10 | 33.95 | 33.21 | -0.74 | -2.18% | 33.18 | 34.36 | 44846 | 15129.88 | 0.49% | 0.00 |
| 2025-01-09 | 33.86 | 33.95 | -0.05 | -0.15% | 33.58 | 34.49 | 54075 | 18420.72 | 0.59% | 0.00 |
| 2025-01-08 | 34.16 | 34.00 | -0.38 | -1.11% | 33.02 | 34.39 | 59578 | 20087.07 | 0.65% | 0.00 |
| 2025-01-07 | 34.10 | 34.38 | 0.30 | 0.88% | 33.94 | 34.50 | 39099 | 13398.33 | 0.43% | 0.00 |
| 2025-01-06 | 34.05 | 34.08 | -0.01 | -0.03% | 33.80 | 34.63 | 47892 | 16360.00 | 0.53% | 0.00 |
| 2025-01-03 | 34.91 | 34.09 | -0.76 | -2.18% | 34.01 | 35.44 | 61590 | 21387.66 | 0.68% | 0.00 |
| 2025-01-02 | 36.12 | 34.85 | -1.27 | -3.52% | 34.45 | 36.26 | 64864 | 22894.02 | 0.71% | 0.00 |
| 2024-12-31 | 37.60 | 36.12 | -1.29 | -3.45% | 36.06 | 37.60 | 61981 | 22686.70 | 0.68% | 0.00 |
| 2024-12-30 | 37.01 | 37.41 | 0.24 | 0.65% | 36.94 | 37.59 | 45634 | 17006.13 | 0.50% | 0.00 |
| 2024-12-27 | 37.16 | 37.17 | -0.08 | -0.21% | 37.00 | 37.80 | 53628 | 20058.95 | 0.59% | 0.00 |
| 2024-12-26 | 37.16 | 37.25 | 0.09 | 0.24% | 37.00 | 37.49 | 41873 | 15612.26 | 0.46% | 0.00 |
| 2024-12-25 | 37.57 | 37.16 | -0.43 | -1.14% | 36.82 | 37.57 | 38246 | 14183.55 | 0.42% | 0.00 |
| 2024-12-24 | 36.95 | 37.59 | 0.46 | 1.24% | 36.95 | 37.94 | 49428 | 18566.39 | 0.54% | 0.00 |
| 2024-12-23 | 37.53 | 37.13 | -0.36 | -0.96% | 37.11 | 38.26 | 61724 | 23279.48 | 0.68% | 0.00 |
| 2024-12-20 | 37.18 | 37.49 | 0.31 | 0.83% | 37.04 | 37.75 | 47221 | 17685.91 | 0.52% | 0.00 |
| 2024-12-19 | 36.85 | 37.18 | -0.02 | -0.05% | 36.66 | 37.37 | 57016 | 21108.77 | 0.63% | 0.00 |
| 2024-12-18 | 37.90 | 37.20 | -0.52 | -1.38% | 37.08 | 38.06 | 60375 | 22624.29 | 0.66% | 0.00 |
| 2024-12-17 | 37.59 | 37.72 | 0.00 | 0.00% | 37.25 | 38.05 | 79282 | 29921.76 | 0.87% | 0.00 |
| 2024-12-16 | 39.03 | 37.72 | -1.52 | -3.87% | 37.41 | 39.13 | 134365 | 51070.64 | 1.48% | 0.00 |
| 2024-12-13 | 39.97 | 39.24 | -0.97 | -2.41% | 39.10 | 40.64 | 221004 | 87526.17 | 2.43% | 0.00 |
| 2024-12-12 | 39.09 | 40.21 | 1.19 | 3.05% | 38.71 | 40.95 | 151764 | 60555.23 | 1.67% | 0.00 |
| 2024-12-11 | 39.02 | 39.02 | -0.10 | -0.26% | 38.68 | 39.28 | 82330 | 32081.31 | 0.90% | 0.00 |
| 2024-12-10 | 40.80 | 39.12 | -0.25 | -0.64% | 39.01 | 41.15 | 107833 | 43086.61 | 1.19% | 0.00 |
| 2024-12-09 | 39.47 | 39.37 | -0.41 | -1.03% | 38.96 | 40.18 | 71047 | 28054.25 | 0.78% | 0.00 |
| 2024-12-06 | 38.80 | 39.78 | 1.10 | 2.84% | 38.46 | 40.05 | 98089 | 38614.01 | 1.08% | 0.00 |
| 2024-12-05 | 38.53 | 38.68 | -0.02 | -0.05% | 38.34 | 38.97 | 60791 | 23482.26 | 0.67% | 0.00 |
| 2024-12-04 | 39.53 | 38.70 | -0.93 | -2.35% | 38.45 | 39.62 | 87044 | 33807.88 | 0.96% | 10.00 |
深证大盘股票行情在线 K线走势图
