中伟股份(300919)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2023-12-06	47.41	49.39	47.41	48.44	45081手	21980万	0.84	1.76%
2023-12-05	48.27	48.97	47.60	47.60	28546手	13765万	-0.88	-1.81%
2023-12-04	48.88	48.92	48.15	48.48	25230手	12243万	-0.48	-0.98%
2023-12-01	49.22	49.30	48.45	48.96	25324手	12363万	-0.21	-0.43%
2023-11-30	50.03	50.09	48.60	49.17	33867手	16659万	-0.89	-1.78%
2023-11-29	50.74	50.90	49.90	50.06	21306手	10696万	-0.78	-1.53%
2023-11-28	50.59	51.16	50.49	50.84	18316手	9301万	0.22	0.43%
2023-11-27	50.96	51.38	50.38	50.62	17809手	9026万	-0.33	-0.65%
2023-11-24	51.71	51.87	50.92	50.95	18581手	9507万	-0.87	-1.68%
2023-11-23	51.55	52.00	51.55	51.82	15110手	7825万	0.30	0.58%
2023-11-22	52.32	52.79	51.52	51.52	23739手	12328万	-0.86	-1.64%
2023-11-21	53.31	53.72	52.37	52.38	31872手	16893万	-0.59	-1.11%
2023-11-20	53.43	53.60	52.51	52.97	28037手	14846万	-0.70	-1.30%
2023-11-17	52.74	53.68	52.61	53.67	31476手	16777万	0.94	1.78%
2023-11-16	53.60	54.13	52.70	52.73	36048手	19160万	-1.38	-2.55%
2023-11-15	54.28	54.68	53.95	54.11	38481手	20897万	0.40	0.74%
2023-11-14	54.41	54.65	53.27	53.71	31677手	17071万	-0.70	-1.29%
2023-11-13	55.00	55.29	54.04	54.41	23044手	12541万	-0.29	-0.53%
2023-11-10	54.68	55.04	54.30	54.70	19848手	10848万	-0.23	-0.42%
2023-11-09	55.60	55.76	54.91	54.93	28208手	15603万	-0.65	-1.17%
2023-11-08	55.44	55.89	55.03	55.58	26639手	14785万	-0.01	-0.02%
2023-11-07	55.40	55.88	54.70	55.59	29162手	16126万	-0.13	-0.23%
2023-11-06	54.01	55.85	54.01	55.72	44975手	24821万	1.80	3.34%
2023-11-03	53.66	54.30	53.38	53.92	24583手	13248万	0.43	0.80%
2023-11-02	54.33	54.64	53.46	53.49	24084手	12967万	-0.95	-1.75%
2023-11-01	54.41	55.08	53.56	54.44	29803手	16179万	0.04	0.07%
2023-10-31	54.77	54.95	53.66	54.40	31994手	17332万	-0.40	-0.73%
2023-10-30	53.99	55.68	53.70	54.80	54717手	29992万	0.37	0.68%
2023-10-27	50.65	54.79	50.35	54.43	98197手	52684万	3.48	6.83%
2023-10-26	50.80	51.18	49.57	50.95	38234手	19203万	-0.37	-0.72%
2023-10-25	51.60	52.73	51.31	51.32	36630手	18982万	0.32	0.63%
2023-10-24	50.57	51.30	49.69	51.00	36127手	18253万	0.71	1.41%
2023-10-23	52.47	52.49	50.00	50.29	43904手	22419万	-2.42	-4.59%
2023-10-20	51.44	53.78	51.14	52.71	62338手	32870万	1.25	2.43%
2023-10-19	52.65	53.00	51.46	51.46	47865手	24908万	-1.69	-3.18%
2023-10-18	53.44	54.30	52.90	53.15	68089手	36503万	0.27	0.51%
2023-10-17	51.70	54.65	51.45	52.88	89328手	47388万	3.05	6.12%
2023-10-16	50.85	50.87	49.51	49.83	26441手	13197万	-1.01	-1.99%
2023-10-13	51.30	51.30	50.42	50.84	28477手	14456万	-0.75	-1.45%
2023-10-12	50.06	51.60	49.95	51.59	59659手	30418万	1.94	3.91%
2023-10-11	50.25	50.51	49.60	49.65	24862手	12431万	-0.35	-0.70%
2023-10-10	50.75	51.54	50.00	50.00	26206手	13265万	-0.75	-1.48%
2023-10-09	50.39	51.10	50.11	50.75	20282手	10268万	0.10	0.20%
2023-09-28	51.01	51.45	50.61	50.65	19650手	9994万	-0.23	-0.45%
2023-09-27	50.06	51.56	49.99	50.88	29399手	14979万	0.86	1.72%
2023-09-26	50.64	50.79	49.83	50.02	26641手	13359万	-0.66	-1.30%
2023-09-25	51.06	51.13	50.30	50.68	19553手	9905万	-0.45	-0.88%
2023-09-22	50.22	51.58	49.90	51.13	31718手	16096万	0.95	1.89%
2023-09-21	50.53	50.98	50.07	50.18	21000手	10580万	-0.37	-0.73%
2023-09-20	51.56	51.73	50.55	50.55	21269手	10841万	-1.00	-1.94%
2023-09-19	52.77	52.77	51.54	51.55	23040手	11932万	-1.22	-2.31%
2023-09-18	52.28	53.83	52.21	52.77	26159手	13888万	0.28	0.53%
2023-09-15	53.25	53.31	52.26	52.49	17910手	9438万	-0.76	-1.43%
2023-09-14	53.40	53.64	51.90	53.25	37121手	19587万	-0.43	-0.80%
2023-09-13	54.10	54.39	53.18	53.68	20024手	10744万	-0.62	-1.14%
2023-09-12	54.06	55.18	53.95	54.30	18328手	9999万	0.04	0.07%
2023-09-11	53.72	54.38	52.85	54.26	28512手	15284万	0.54	1.00%
2023-09-08	53.99	54.30	53.01	53.72	20332手	10879万	-0.26	-0.48%
2023-09-07	55.43	55.43	53.90	53.98	24289手	13207万	-1.44	-2.60%
2023-09-06	55.16	55.48	54.70	55.42	15101手	8323万	0.17	0.31%
2023-09-05	55.16	55.59	54.82	55.25	16382手	9047万	-0.11	-0.20%
2023-09-04	54.98	55.46	54.37	55.36	21279手	11719万	0.51	0.93%
2023-09-01	55.19	55.47	54.31	54.85	14454手	7918万	-0.03	-0.06%
2023-08-31	55.35	55.35	54.31	54.88	25504手	13961万	-0.42	-0.76%
2023-08-30	55.79	55.97	54.88	55.30	24548手	13605万	-0.29	-0.52%
2023-08-29	54.59	56.01	54.25	55.59	30819手	17081万	1.22	2.24%
2023-08-28	57.26	58.00	54.24	54.37	30910手	17300万	0.09	0.17%
2023-08-25	53.73	55.40	53.41	54.28	30099手	16314万	0.81	1.51%
2023-08-24	53.46	53.90	52.83	53.47	22188手	11859万	0.22	0.41%
2023-08-23	55.07	55.08	53.06	53.25	30475手	16439万	-1.82	-3.31%
2023-08-22	57.23	57.70	54.04	55.07	37806手	20903万	-1.93	-3.39%
2023-08-21	58.00	58.45	57.00	57.00	17882手	10306万	-1.30	-2.23%
2023-08-18	59.20	60.10	58.27	58.30	18559手	10992万	-0.88	-1.49%
2023-08-17	58.98	59.43	58.41	59.18	16861手	9944万	0.30	0.51%
2023-08-16	58.97	59.89	58.72	58.88	13706手	8106万	-0.22	-0.37%
2023-08-15	59.91	60.16	58.85	59.10	13004手	7709万	-0.69	-1.15%
2023-08-14	61.00	61.05	59.48	59.79	15703手	9420万	-1.02	-1.68%
2023-08-11	62.07	62.65	60.80	60.81	20993手	12897万	-1.45	-2.33%
2023-08-10	62.20	62.84	62.11	62.26	16298手	10171万	-0.10	-0.16%
2023-08-09	62.00	62.42	61.70	62.36	13905手	8647万	0.31	0.50%
2023-08-08	61.69	62.19	61.45	62.05	12591手	7790万	0.09	0.14%
2023-08-07	62.35	62.49	61.53	61.96	19291手	11937万	-0.54	-0.86%
2023-08-04	63.06	63.88	62.31	62.50	29760手	18742万	-0.28	-0.45%
2023-08-03	61.80	62.85	61.65	62.78	26907手	16769万	0.92	1.49%
2023-08-02	61.80	62.28	61.52	61.86	16548手	10238万	-0.12	-0.19%
2023-08-01	61.97	62.48	61.40	61.98	21355手	13216万	0.12	0.19%
2023-07-31	60.84	62.23	60.84	61.86	35893手	22177万	1.15	1.89%
2023-07-28	59.82	60.98	59.35	60.71	28778手	17313万	0.70	1.17%
2023-07-27	60.70	61.75	60.00	60.01	44008手	26762万	-0.28	-0.46%
2023-07-26	59.79	60.70	59.56	60.29	24589手	14813万	0.51	0.85%
2023-07-25	58.77	59.88	58.50	59.78	34863手	20696万	1.45	2.49%
2023-07-24	59.65	59.81	58.30	58.33	25169手	14757万	-1.48	-2.48%
2023-07-21	59.28	60.50	58.38	59.81	30797手	18373万	0.42	0.71%
2023-07-20	59.06	60.30	59.00	59.39	32466手	19378万	0.56	0.95%
2023-07-19	58.99	59.49	58.72	58.83	14870手	8767万	-0.42	-0.71%
2023-07-18	59.68	59.96	58.62	59.25	19941手	11798万	-0.17	-0.29%
2023-07-17	58.98	59.87	58.80	59.42	15201手	9020万	0.17	0.29%
2023-07-14	59.82	59.93	58.75	59.25	35074手	20796万	-0.68	-1.14%
2023-07-13	59.46	60.60	59.29	59.93	26255手	15677万	0.68	1.15%
2023-07-12	59.29	59.95	58.70	59.25	18833手	11149万	-0.08	-0.14%
2023-07-11	58.95	59.33	58.16	59.33	19643手	11533万	0.29	0.49%
2023-07-10	57.91	60.12	57.91	59.04	27220手	16131万	1.14	1.97%
2023-07-07	58.50	58.50	57.81	57.90	16444手	9551万	-0.83	-1.41%
2023-07-06	59.55	59.68	58.62	58.73	20052手	11815万	-1.00	-1.67%
2023-07-05	60.14	60.38	59.53	59.73	20523手	12294万	-0.27	-0.45%
2023-07-04	60.28	60.52	59.82	60.00	19062手	11441万	-0.32	-0.53%
2023-07-03	60.20	61.30	60.00	60.32	25280手	15320万	0.07	0.12%
2023-06-30	58.81	60.67	58.66	60.25	37421手	22474万	1.43	2.43%
2023-06-29	59.49	60.08	58.81	58.82	22409手	13282万	-0.65	-1.09%
2023-06-28	58.21	59.90	57.91	59.47	37991手	22440万	1.17	2.01%
2023-06-27	58.51	59.38	57.42	58.30	30734手	17891万	-0.21	-0.36%
2023-06-26	58.40	59.84	57.75	58.51	30292手	17737万	-0.09	-0.15%
2023-06-21	59.81	60.78	58.60	58.60	28365手	16908万	-1.28	-2.14%
2023-06-20	60.41	60.83	59.80	59.88	26074手	15667万	-0.68	-1.12%
2023-06-19	62.33	62.59	60.40	60.56	36302手	22216万	-1.54	-2.48%
2023-06-16	62.48	62.87	61.50	62.10	34119手	21220万	-64.25	-50.85%