中伟股份(300919)股票行情 中伟股份股票行情 300919股票行情_爱股网
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 |
|---|
| 2025-10-28 | 44.00 | 43.53 | -0.42 | -0.96% | 43.38 | 44.42 | 84041 | 36859.88 | 0.92% | 0.00 |
| 2025-10-27 | 43.94 | 43.95 | 0.01 | 0.02% | 43.52 | 44.58 | 108562 | 47836.22 | 1.19% | 3.00 |
| 2025-10-24 | 43.60 | 43.94 | 0.80 | 1.85% | 43.10 | 44.27 | 106134 | 46441.50 | 1.16% | 2.00 |
| 2025-10-23 | 42.50 | 43.14 | 0.59 | 1.39% | 41.66 | 43.26 | 101915 | 43158.04 | 1.12% | 6.00 |
| 2025-10-22 | 42.90 | 42.55 | -0.70 | -1.62% | 42.08 | 43.11 | 87383 | 37148.69 | 0.96% | 0.00 |
| 2025-10-21 | 43.51 | 43.25 | -0.09 | -0.21% | 43.17 | 43.94 | 83022 | 36147.66 | 0.91% | 0.00 |
| 2025-10-20 | 44.01 | 43.34 | 0.26 | 0.60% | 43.01 | 44.31 | 87439 | 38238.41 | 0.96% | 3.00 |
| 2025-10-17 | 45.02 | 43.08 | -2.44 | -5.36% | 43.00 | 46.03 | 144632 | 63632.43 | 1.59% | 23.00 |
| 2025-10-16 | 45.49 | 45.52 | -0.28 | -0.61% | 45.20 | 46.87 | 97740 | 44694.70 | 1.07% | 1.00 |
| 2025-10-15 | 45.39 | 45.80 | 0.74 | 1.64% | 44.70 | 45.90 | 112931 | 51219.99 | 1.24% | 5.00 |
| 2025-10-14 | 48.29 | 45.06 | -2.25 | -4.76% | 45.02 | 48.49 | 160542 | 74691.70 | 1.76% | 0.00 |
| 2025-10-13 | 44.56 | 47.31 | -0.47 | -0.98% | 44.56 | 47.69 | 153889 | 71682.40 | 1.69% | 20.00 |
| 2025-10-10 | 51.20 | 47.78 | -2.95 | -5.82% | 46.95 | 51.50 | 221436 | 106850.05 | 2.43% | 20.00 |
| 2025-10-09 | 50.80 | 51.00 | 1.10 | 2.20% | 50.20 | 52.40 | 196722 | 100790.50 | 2.16% | 27.00 |
| 2025-09-30 | 50.35 | 49.90 | 0.65 | 1.32% | 49.38 | 51.58 | 234952 | 118271.40 | 2.57% | 6.00 |
| 2025-09-29 | 48.78 | 49.25 | 1.73 | 3.64% | 47.80 | 49.70 | 215951 | 105284.56 | 2.37% | 13.00 |
| 2025-09-26 | 47.30 | 47.52 | -0.16 | -0.34% | 47.03 | 50.66 | 266430 | 130031.48 | 2.92% | 11.00 |
| 2025-09-25 | 47.30 | 47.68 | 0.43 | 0.91% | 46.40 | 48.19 | 256242 | 120970.46 | 2.81% | 10.00 |
| 2025-09-24 | 44.01 | 47.25 | 2.65 | 5.94% | 43.78 | 48.50 | 322869 | 149321.84 | 3.54% | 6.00 |
| 2025-09-23 | 43.20 | 44.60 | 1.16 | 2.67% | 42.00 | 44.60 | 211057 | 91517.99 | 2.31% | 1.00 |
| 2025-09-22 | 44.33 | 43.44 | -0.56 | -1.27% | 42.90 | 45.29 | 139510 | 60756.73 | 1.53% | 5.00 |
| 2025-09-19 | 43.06 | 44.00 | 0.67 | 1.55% | 43.06 | 45.45 | 200120 | 88723.91 | 2.19% | 11.00 |
| 2025-09-18 | 43.70 | 43.33 | -0.51 | -1.16% | 42.84 | 44.96 | 227574 | 99605.56 | 2.49% | 1.00 |
| 2025-09-17 | 42.63 | 43.84 | 1.07 | 2.50% | 42.12 | 44.19 | 167975 | 72741.42 | 1.84% | 12.00 |
| 2025-09-16 | 43.48 | 42.77 | -0.73 | -1.68% | 41.79 | 43.78 | 198509 | 84483.38 | 2.18% | 1.00 |
| 2025-09-15 | 43.07 | 43.50 | 0.32 | 0.74% | 43.07 | 45.52 | 238980 | 106241.40 | 2.62% | 15.00 |
| 2025-09-12 | 42.88 | 43.18 | 0.30 | 0.70% | 42.44 | 43.74 | 188037 | 81120.00 | 2.06% | 0.00 |
| 2025-09-11 | 43.19 | 42.88 | 0.20 | 0.47% | 42.30 | 43.51 | 165787 | 71103.25 | 1.82% | 34.00 |
| 2025-09-10 | 43.80 | 42.68 | -2.37 | -5.26% | 42.08 | 43.98 | 245883 | 105554.88 | 2.69% | 0.00 |
| 2025-09-09 | 43.96 | 45.05 | 0.32 | 0.72% | 43.41 | 45.63 | 250529 | 111477.39 | 2.75% | 2.00 |
| 2025-09-08 | 45.00 | 44.73 | -1.13 | -2.46% | 43.19 | 46.48 | 371231 | 165254.66 | 4.07% | 5.00 |
| 2025-09-05 | 42.04 | 45.86 | 2.76 | 6.40% | 41.47 | 45.95 | 527361 | 234509.11 | 5.78% | 19.00 |
| 2025-09-04 | 38.66 | 43.10 | 4.34 | 11.20% | 38.59 | 44.23 | 580218 | 246406.22 | 6.36% | 144.00 |
| 2025-09-03 | 37.56 | 38.76 | 1.38 | 3.69% | 37.23 | 39.00 | 297693 | 113565.86 | 3.26% | 4.00 |
| 2025-09-02 | 37.89 | 37.38 | -0.52 | -1.37% | 36.91 | 38.59 | 192606 | 72499.33 | 2.11% | 0.00 |
| 2025-09-01 | 37.41 | 37.90 | 0.49 | 1.31% | 37.04 | 38.05 | 212277 | 79716.36 | 2.33% | 3.00 |
| 2025-08-29 | 36.08 | 37.41 | 1.26 | 3.49% | 36.05 | 38.20 | 275813 | 102957.68 | 3.02% | 3.00 |
| 2025-08-28 | 35.60 | 36.15 | 0.44 | 1.23% | 35.02 | 36.24 | 137723 | 49270.79 | 1.51% | 10.00 |
| 2025-08-27 | 36.27 | 35.71 | -0.30 | -0.83% | 35.70 | 37.16 | 186219 | 67938.51 | 2.04% | 0.10 |
| 2025-08-26 | 35.88 | 36.01 | 0.07 | 0.19% | 35.60 | 36.70 | 121457 | 43913.94 | 1.33% | 7.00 |
| 2025-08-25 | 35.68 | 35.94 | 0.53 | 1.50% | 35.58 | 36.65 | 135822 | 48896.72 | 1.49% | 2.00 |
| 2025-08-22 | 35.02 | 35.41 | 0.34 | 0.97% | 34.94 | 35.49 | 108603 | 38326.76 | 1.19% | 0.00 |
| 2025-08-21 | 35.53 | 35.07 | -0.42 | -1.18% | 34.88 | 35.60 | 92985 | 32729.46 | 1.02% | 0.00 |
| 2025-08-20 | 35.31 | 35.49 | 0.15 | 0.42% | 34.91 | 35.49 | 95205 | 33537.68 | 1.04% | 0.00 |
| 2025-08-19 | 35.51 | 35.34 | -0.16 | -0.45% | 35.10 | 35.56 | 80115 | 28300.00 | 0.88% | 0.00 |
| 2025-08-18 | 35.26 | 35.50 | 0.55 | 1.57% | 35.04 | 35.79 | 116415 | 41242.41 | 1.28% | 0.00 |
| 2025-08-15 | 34.37 | 34.95 | 0.54 | 1.57% | 34.33 | 35.04 | 74409 | 25909.16 | 0.82% | 0.00 |
| 2025-08-14 | 35.07 | 34.41 | -0.57 | -1.63% | 34.22 | 35.23 | 65269 | 22628.66 | 0.72% | 0.00 |
| 2025-08-13 | 34.94 | 34.98 | 0.09 | 0.26% | 34.70 | 35.16 | 62847 | 21957.26 | 0.69% | 9.00 |
| 2025-08-12 | 35.03 | 34.89 | -0.17 | -0.48% | 34.56 | 35.10 | 63005 | 21929.55 | 0.69% | 0.00 |
| 2025-08-11 | 34.47 | 35.06 | 1.10 | 3.24% | 34.25 | 35.18 | 120760 | 42040.03 | 1.32% | 0.00 |
| 2025-08-08 | 33.88 | 33.96 | 0.03 | 0.09% | 33.75 | 34.25 | 44910 | 15256.71 | 0.49% | 0.00 |
| 2025-08-07 | 34.22 | 33.93 | -0.28 | -0.82% | 33.71 | 34.30 | 56820 | 19293.18 | 0.62% | 0.00 |
| 2025-08-06 | 33.88 | 34.21 | 0.23 | 0.68% | 33.72 | 34.24 | 47927 | 16317.93 | 0.53% | 0.00 |
| 2025-08-05 | 33.84 | 33.98 | 0.17 | 0.50% | 33.71 | 34.13 | 57467 | 19463.98 | 0.63% | 0.00 |
| 2025-08-04 | 33.39 | 33.81 | 0.21 | 0.63% | 33.15 | 33.81 | 48068 | 16110.78 | 0.53% | 0.00 |
| 2025-08-01 | 33.75 | 33.60 | -0.15 | -0.44% | 33.43 | 33.99 | 60970 | 20549.69 | 0.67% | 0.00 |
| 2025-07-31 | 34.30 | 33.75 | -0.69 | -2.00% | 33.45 | 34.38 | 102390 | 34713.95 | 1.12% | 0.00 |
| 2025-07-30 | 35.05 | 34.44 | -0.70 | -1.99% | 34.16 | 35.20 | 75097 | 25978.33 | 0.82% | 0.00 |
| 2025-07-29 | 35.15 | 35.14 | -0.12 | -0.34% | 34.76 | 35.43 | 65374 | 22901.25 | 0.72% | 0.00 |
| 2025-07-28 | 34.94 | 35.26 | 0.17 | 0.48% | 34.65 | 35.55 | 81078 | 28493.93 | 0.89% | 0.00 |
| 2025-07-25 | 35.34 | 35.09 | 0.00 | 0.00% | 34.98 | 36.05 | 107510 | 38069.73 | 1.18% | 0.00 |
| 2025-07-24 | 34.00 | 35.09 | 1.09 | 3.21% | 33.91 | 35.35 | 128992 | 44880.55 | 1.41% | 0.00 |
| 2025-07-23 | 34.58 | 34.00 | -0.47 | -1.36% | 33.95 | 34.58 | 77719 | 26643.40 | 0.85% | 0.00 |
| 2025-07-22 | 34.13 | 34.47 | 0.29 | 0.85% | 34.01 | 34.75 | 99263 | 34166.91 | 1.09% | 0.00 |
| 2025-07-21 | 33.73 | 34.18 | 0.45 | 1.33% | 33.65 | 34.25 | 86874 | 29567.50 | 0.95% | 0.00 |
| 2025-07-18 | 33.75 | 33.73 | 0.10 | 0.30% | 33.53 | 34.08 | 64990 | 21950.27 | 0.71% | 0.00 |
| 2025-07-17 | 33.15 | 33.63 | 0.54 | 1.63% | 32.89 | 33.65 | 66089 | 22066.80 | 0.72% | 19.48 |
| 2025-07-16 | 33.51 | 33.09 | -0.40 | -1.19% | 33.06 | 33.55 | 58146 | 19334.14 | 0.64% | 10.00 |
| 2025-07-15 | 33.36 | 33.49 | 0.13 | 0.39% | 33.12 | 34.35 | 95296 | 32009.71 | 1.04% | 0.00 |
| 2025-07-14 | 33.71 | 33.36 | -0.19 | -0.57% | 33.26 | 33.97 | 73872 | 24776.60 | 0.81% | 0.00 |
| 2025-07-11 | 33.22 | 33.55 | 0.40 | 1.21% | 33.01 | 34.15 | 93914 | 31635.87 | 1.03% | 1.00 |
| 2025-07-10 | 33.00 | 33.15 | 0.09 | 0.27% | 32.79 | 33.26 | 52251 | 17244.77 | 0.57% | 0.00 |
| 2025-07-09 | 33.23 | 33.06 | -0.19 | -0.57% | 32.96 | 33.49 | 49196 | 16358.31 | 0.54% | 0.00 |
| 2025-07-08 | 32.48 | 33.25 | 0.75 | 2.31% | 32.40 | 33.60 | 74443 | 24671.09 | 0.82% | 0.00 |
| 2025-07-07 | 32.68 | 32.50 | -0.19 | -0.58% | 32.39 | 32.76 | 27960 | 9094.32 | 0.31% | 0.00 |
| 2025-07-04 | 33.18 | 32.69 | -0.67 | -2.01% | 32.63 | 33.26 | 59974 | 19680.47 | 0.66% | 0.00 |
| 2025-07-03 | 33.02 | 33.36 | 0.41 | 1.24% | 32.61 | 33.55 | 71492 | 23679.16 | 0.79% | 0.00 |
| 2025-07-02 | 32.53 | 32.95 | 0.40 | 1.23% | 32.23 | 32.95 | 57715 | 18852.44 | 0.63% | 0.00 |
| 2025-07-01 | 32.90 | 32.55 | -0.33 | -1.00% | 32.20 | 32.94 | 55103 | 17881.06 | 0.61% | 0.00 |
深证大盘股票行情在线 K线走势图
中伟股份(300919)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
