中伟股份

300919
🏛️ 中国 →
47.52
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.30 50.66 47.03 47.52 26.6M
2025-09-25 47.30 48.19 46.40 47.68 25.6M
2025-09-24 44.01 48.50 43.78 47.25 32.3M
2025-09-23 43.20 44.60 42.00 44.60 21.1M
2025-09-22 44.33 45.29 42.90 43.44 14.0M
2025-09-19 43.06 45.45 43.06 44.00 20.0M
2025-09-18 43.70 44.96 42.84 43.33 22.8M
2025-09-17 42.63 44.19 42.12 43.84 16.8M
2025-09-16 43.48 43.78 41.79 42.77 19.9M
2025-09-15 43.07 45.52 43.07 43.50 23.9M
2025-09-12 42.88 43.74 42.44 43.18 18.8M
2025-09-11 43.19 43.51 42.30 42.88 16.6M
2025-09-10 43.80 43.98 42.08 42.68 24.6M
2025-09-09 43.96 45.63 43.41 45.05 25.1M
2025-09-08 45.00 46.48 43.19 44.73 37.1M
2025-09-05 42.04 45.95 41.47 45.86 52.7M
2025-09-04 38.66 44.23 38.59 43.10 58.0M
2025-09-03 37.56 39.00 37.23 38.76 29.8M
2025-09-02 37.89 38.59 36.91 37.38 19.3M
2025-09-01 37.41 38.05 37.04 37.90 21.2M
2025-08-29 36.08 38.20 36.05 37.41 27.6M
2025-08-28 35.60 36.24 35.02 36.15 13.8M
2025-08-27 36.27 37.16 35.70 35.71 18.6M
2025-08-26 35.88 36.70 35.60 36.01 12.1M
2025-08-25 35.68 36.65 35.58 35.94 13.6M
2025-08-22 35.02 35.49 34.94 35.41 10.9M
2025-08-21 35.53 35.60 34.88 35.07 9.3M
2025-08-20 35.31 35.49 34.91 35.49 9.5M
2025-08-19 35.51 35.56 35.10 35.34 8.0M
2025-08-18 35.26 35.79 35.04 35.50 11.6M
2025-08-15 34.37 35.04 34.33 34.95 7.4M
2025-08-14 35.07 35.23 34.22 34.41 6.5M
2025-08-13 34.94 35.16 34.70 34.98 6.3M
2025-08-12 35.03 35.10 34.56 34.89 6.3M
2025-08-11 34.47 35.18 34.25 35.06 12.1M
2025-08-08 33.88 34.25 33.75 33.96 4.5M
2025-08-07 34.22 34.30 33.71 33.93 5.7M
2025-08-06 33.88 34.24 33.72 34.21 4.8M
2025-08-05 33.84 34.13 33.71 33.98 5.7M
2025-08-04 33.39 33.81 33.15 33.81 4.8M
2025-08-01 33.75 33.99 33.43 33.60 6.1M
2025-07-31 34.30 34.38 33.45 33.75 10.2M
2025-07-30 35.05 35.20 34.16 34.44 7.5M
2025-07-29 35.15 35.43 34.76 35.14 6.5M
2025-07-28 34.94 35.55 34.65 35.26 8.1M
2025-07-25 35.34 36.05 34.98 35.09 10.8M
2025-07-24 34.00 35.35 33.91 35.09 12.9M
2025-07-23 34.58 34.58 33.95 34.00 7.8M
2025-07-22 34.13 34.75 34.01 34.47 9.9M
2025-07-21 33.73 34.25 33.65 34.18 8.7M
2025-07-18 33.75 34.08 33.53 33.73 6.5M
2025-07-17 33.15 33.65 32.89 33.63 6.6M
2025-07-16 33.51 33.55 33.06 33.09 5.8M
2025-07-15 33.36 34.35 33.12 33.49 9.5M
2025-07-14 33.71 33.97 33.26 33.36 7.4M
2025-07-11 33.22 34.15 33.01 33.55 9.4M
2025-07-10 33.00 33.26 32.79 33.15 5.2M
2025-07-09 33.23 33.49 32.96 33.06 4.9M
2025-07-08 32.48 33.60 32.40 33.25 7.4M
2025-07-07 32.68 32.76 32.39 32.50 2.8M
2025-07-04 33.18 33.26 32.63 32.69 6.0M
2025-07-03 33.02 33.55 32.61 33.36 7.1M
2025-07-02 32.53 32.95 32.23 32.95 5.8M
2025-07-01 32.90 32.94 32.20 32.55 5.5M
2025-06-30 33.14 33.20 32.68 32.88 5.2M
2025-06-27 33.19 33.79 32.88 32.90 6.3M
2025-06-26 33.18 33.88 32.97 33.01 8.5M
2025-06-25 33.08 33.53 32.90 33.37 9.6M
2025-06-24 31.64 32.96 31.63 32.88 10.5M
2025-06-23 31.02 31.66 30.72 31.47 4.7M
2025-06-20 31.07 31.86 31.06 31.07 5.2M
2025-06-19 31.49 32.09 31.12 31.19 4.7M
2025-06-18 31.86 31.90 31.31 31.65 3.4M
2025-06-17 31.61 32.16 31.44 31.97 4.6M
2025-06-16 31.56 31.75 31.35 31.53 3.2M
2025-06-13 31.95 32.18 31.56 31.73 4.2M
2025-06-12 31.92 32.25 31.61 32.14 4.1M
2025-06-11 31.65 32.40 31.65 31.92 4.9M
2025-06-10 31.91 32.20 31.21 31.66 5.8M
2025-06-09 31.55 32.06 31.46 31.83 3.9M
2025-06-06 31.78 32.00 31.39 31.44 3.4M
2025-06-05 31.84 31.95 31.52 31.64 2.8M
2025-06-04 31.60 32.06 31.60 31.83 3.1M
2025-06-03 31.00 31.69 30.88 31.62 3.3M
2025-05-30 31.57 31.61 31.06 31.07 3.0M
2025-05-29 31.12 31.64 31.03 31.56 3.0M
2025-05-28 31.57 31.73 31.30 31.41 2.6M
2025-05-27 31.54 31.93 31.27 31.63 3.1M
2025-05-26 31.57 31.75 31.35 31.55 2.7M
2025-05-23 32.00 32.43 31.59 31.59 3.5M
2025-05-22 32.56 32.61 32.05 32.05 4.6M
2025-05-21 32.54 33.14 32.43 32.76 6.0M
2025-05-20 32.57 32.69 32.38 32.49 3.7M
2025-05-19 32.85 32.93 32.33 32.55 3.5M
2025-05-16 32.61 33.50 32.52 32.95 5.4M
2025-05-15 32.91 33.06 32.55 32.70 3.5M
2025-05-14 33.03 33.40 32.87 33.11 3.9M
2025-05-13 33.52 33.77 33.09 33.17 4.3M
2025-05-12 33.13 33.33 32.98 33.24 4.7M
2025-05-09 33.03 33.03 32.44 32.70 3.6M
2025-05-08 32.50 33.34 32.36 33.09 5.5M
2025-05-07 32.88 33.15 32.26 32.54 4.7M
2025-05-06 31.70 32.50 31.45 32.46 5.5M
2025-04-30 31.57 31.83 31.50 31.56 3.4M
2025-04-29 31.47 32.09 31.32 31.56 3.8M
2025-04-28 31.81 31.95 31.12 31.62 4.5M
2025-04-25 31.80 32.10 31.62 31.93 3.4M
2025-04-24 32.13 32.25 31.66 31.84 4.9M
2025-04-23 32.50 32.59 31.85 32.27 5.0M
2025-04-22 32.35 32.66 32.26 32.31 3.8M
2025-04-21 31.95 32.70 31.65 32.45 4.6M
2025-04-18 31.20 32.13 31.05 31.91 4.3M
2025-04-17 31.34 31.71 31.20 31.20 3.2M
2025-04-16 31.86 31.99 31.10 31.51 5.2M
2025-04-15 32.23 32.58 31.90 32.16 4.6M
2025-04-14 32.90 33.00 32.13 32.23 6.5M
2025-04-11 31.87 32.84 31.60 32.50 5.1M
2025-04-10 32.39 32.86 32.04 32.09 6.3M
2025-04-09 31.02 31.95 30.22 31.59 7.3M
2025-04-08 31.07 31.82 31.00 31.49 9.1M
2025-04-07 33.45 33.45 29.80 30.50 13.8M
2025-04-03 35.38 35.71 34.97 35.18 4.8M
2025-04-02 35.54 36.00 35.38 35.71 3.2M
2025-04-01 35.18 35.77 35.07 35.48 4.0M
2025-03-31 35.98 36.04 34.62 35.18 9.0M
2025-03-28 36.54 36.81 36.14 36.19 3.4M
2025-03-27 36.60 36.98 36.05 36.50 4.4M
2025-03-26 36.51 37.18 36.35 36.73 5.2M
2025-03-25 36.50 36.85 36.06 36.52 4.5M
2025-03-24 36.36 36.68 35.88 36.50 5.6M
2025-03-21 36.91 37.19 36.25 36.47 6.6M
2025-03-20 37.48 37.53 37.00 37.01 5.7M
2025-03-19 38.05 38.15 37.36 37.45 7.4M
2025-03-18 38.30 38.60 38.08 38.25 5.8M
2025-03-17 38.70 38.83 38.00 38.19 7.3M
2025-03-14 37.93 39.08 37.93 38.60 9.1M
2025-03-13 38.50 38.85 37.52 37.83 7.4M
2025-03-12 39.09 39.95 38.40 38.49 10.5M
2025-03-11 37.25 39.28 37.08 38.96 19.4M
2025-03-10 37.61 38.24 37.16 37.64 8.1M
2025-03-07 37.65 37.84 37.08 37.25 7.5M
2025-03-06 37.72 38.06 37.53 37.93 9.5M
2025-03-05 37.75 37.85 36.90 37.44 7.0M
2025-03-04 38.23 38.27 37.29 37.75 10.0M
2025-03-03 37.53 40.02 37.51 38.55 19.9M
2025-02-28 38.60 38.82 37.12 37.44 13.0M
2025-02-27 37.82 38.97 37.76 38.56 14.4M
2025-02-26 37.50 38.08 37.22 37.86 9.5M
2025-02-25 36.75 38.07 36.66 37.29 10.0M
2025-02-24 37.77 37.78 36.72 37.05 10.6M
2025-02-21 36.09 37.10 36.00 37.02 11.8M
2025-02-20 36.00 36.23 35.50 35.94 6.5M
2025-02-19 35.29 36.20 35.11 36.05 7.9M
2025-02-18 35.70 36.48 35.34 35.48 9.2M
2025-02-17 36.18 36.30 35.37 35.63 7.6M
2025-02-14 35.90 36.85 35.80 36.17 8.7M
2025-02-13 36.08 36.73 35.91 35.94 9.8M
2025-02-12 35.34 36.40 35.25 36.22 9.6M
2025-02-11 35.74 36.57 34.88 35.54 12.5M
2025-02-10 35.43 35.59 35.01 35.47 6.8M
2025-02-07 34.85 36.10 34.68 35.60 9.2M
2025-02-06 33.45 34.85 33.39 34.78 6.6M
2025-02-05 34.14 34.29 33.49 33.78 4.5M
2025-01-27 34.43 34.75 33.73 33.75 4.2M
2025-01-24 34.03 34.66 34.00 34.38 4.5M
2025-01-23 34.69 35.27 34.03 34.04 5.9M
2025-01-22 34.72 34.86 34.04 34.34 3.5M
2025-01-21 35.08 35.24 34.50 34.86 4.7M
2025-01-20 35.10 35.72 34.97 35.07 3.9M
2025-01-17 34.69 35.20 34.46 34.90 3.3M
2025-01-16 34.70 35.49 34.54 34.79 4.6M
2025-01-15 35.19 35.30 34.43 34.64 6.5M
2025-01-14 34.17 35.39 33.92 35.19 8.0M
2025-01-13 32.90 34.31 32.86 34.17 7.2M
2025-01-10 33.95 34.36 33.18 33.21 4.5M
2025-01-09 33.86 34.49 33.58 33.95 5.4M
2025-01-08 34.16 34.39 33.02 34.00 6.0M
2025-01-07 34.10 34.50 33.94 34.38 3.9M
2025-01-06 34.05 34.63 33.80 34.08 4.8M
2025-01-03 34.91 35.44 34.01 34.09 6.2M
2025-01-02 36.12 36.26 34.45 34.85 6.5M