中伟股份

300919
🏛️ 中国 →
49.25
最后更新: 2025-09-29
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
2023-12-29 34.71 35.24 34.54 35.09 5.0M
2023-12-28 32.59 34.83 32.59 34.79 7.8M
2023-12-27 32.89 32.98 32.37 32.62 2.8M
2023-12-26 32.50 32.91 32.27 32.70 3.2M
2023-12-25 32.19 33.08 32.14 32.60 4.1M
2023-12-22 31.57 32.64 31.09 32.14 5.4M
2023-12-21 30.85 31.89 30.85 31.48 4.2M
2023-12-20 31.64 31.84 31.02 31.04 3.0M
2023-12-19 31.34 31.96 31.24 31.64 3.0M
2023-12-18 31.91 32.09 31.07 31.42 3.5M
2023-12-15 32.49 32.76 32.01 32.07 3.4M
2023-12-14 32.85 33.18 32.16 32.21 4.0M
2023-12-13 33.88 33.95 32.44 32.46 5.7M
2023-12-12 34.17 34.29 33.86 34.00 2.4M
2023-12-11 34.29 34.46 33.59 34.28 4.8M
2023-12-08 34.71 35.06 34.45 34.64 7.0M
2023-12-07 34.49 34.82 34.13 34.51 4.5M
2023-12-06 33.86 35.28 33.86 34.60 6.3M
2023-12-05 34.48 34.98 34.00 34.00 4.0M
2023-12-04 34.91 34.94 34.39 34.63 3.5M
2023-12-01 35.16 35.21 34.61 34.97 3.5M
2023-11-30 35.74 35.78 34.71 35.12 4.7M
2023-11-29 36.24 36.36 35.64 35.76 3.0M
2023-11-28 36.14 36.54 36.06 36.31 2.6M
2023-11-27 36.40 36.70 35.99 36.16 2.5M
2023-11-24 36.94 37.05 36.37 36.39 2.6M
2023-11-23 36.82 37.14 36.82 37.01 2.1M
2023-11-22 37.37 37.71 36.80 36.80 3.3M
2023-11-21 38.08 38.37 37.41 37.41 4.5M
2023-11-20 38.16 38.29 37.51 37.84 3.9M
2023-11-17 37.67 38.34 37.58 38.34 4.4M
2023-11-16 38.29 38.66 37.64 37.66 5.0M
2023-11-15 38.77 39.06 38.54 38.65 5.4M
2023-11-14 38.86 39.04 38.05 38.36 4.4M
2023-11-13 39.29 39.49 38.60 38.86 3.2M
2023-11-10 39.06 39.31 38.79 39.07 2.8M
2023-11-09 39.71 39.83 39.22 39.24 3.9M
2023-11-08 39.60 39.92 39.31 39.70 3.7M
2023-11-07 39.57 39.91 39.07 39.71 4.1M
2023-11-06 38.58 39.89 38.58 39.80 6.3M
2023-11-03 38.33 38.79 38.13 38.51 3.4M
2023-11-02 38.81 39.03 38.19 38.21 3.4M
2023-11-01 38.86 39.34 38.26 38.89 4.2M
2023-10-31 39.12 39.25 38.33 38.86 4.5M
2023-10-30 38.56 39.77 38.36 39.14 7.7M
2023-10-27 36.18 39.14 35.96 38.88 13.7M
2023-10-26 36.29 36.56 35.41 36.39 5.4M
2023-10-25 36.86 37.66 36.65 36.66 5.1M
2023-10-24 36.12 36.64 35.49 36.43 5.1M
2023-10-23 37.48 37.49 35.71 35.92 6.1M
2023-10-20 36.74 38.41 36.53 37.65 8.7M
2023-10-19 37.61 37.86 36.76 36.76 6.7M
2023-10-18 38.17 38.79 37.79 37.96 9.5M
2023-10-17 36.93 39.04 36.75 37.77 12.5M
2023-10-16 36.32 36.34 35.36 35.59 3.7M
2023-10-13 36.64 36.64 36.01 36.31 4.0M
2023-10-12 35.76 36.86 35.68 36.85 8.4M
2023-10-11 35.89 36.08 35.43 35.46 3.5M
2023-10-10 36.25 36.81 35.71 35.71 3.7M
2023-10-09 35.99 36.50 35.79 36.25 2.8M
2023-09-28 36.44 36.75 36.15 36.18 2.8M
2023-09-27 35.76 36.83 35.71 36.34 4.1M
2023-09-26 36.17 36.28 35.59 35.73 3.7M
2023-09-25 36.47 36.52 35.93 36.20 2.7M
2023-09-22 35.87 36.84 35.64 36.52 4.4M
2023-09-21 36.09 36.41 35.76 35.84 2.9M
2023-09-20 36.83 36.95 36.11 36.11 3.0M
2023-09-19 37.69 37.69 36.81 36.82 3.2M
2023-09-18 37.34 38.45 37.29 37.69 3.7M
2023-09-15 38.04 38.08 37.33 37.49 2.5M
2023-09-14 38.14 38.31 37.07 38.04 5.2M
2023-09-13 38.64 38.85 37.99 38.34 2.8M
2023-09-12 38.61 39.41 38.54 38.79 2.6M
2023-09-11 38.37 38.84 37.75 38.76 4.0M
2023-09-08 38.56 38.79 37.86 38.37 2.8M
2023-09-07 39.59 39.59 38.50 38.56 3.4M
2023-09-06 39.40 39.63 39.07 39.59 2.1M
2023-09-05 39.40 39.71 39.16 39.46 2.3M
2023-09-04 39.27 39.61 38.84 39.54 3.0M
2023-09-01 39.42 39.62 38.79 39.18 2.0M
2023-08-31 39.54 39.54 38.79 39.20 3.6M
2023-08-30 39.85 39.98 39.20 39.50 3.4M
2023-08-29 38.99 40.01 38.75 39.71 4.3M
2023-08-28 40.90 41.43 38.74 38.84 4.3M
2023-08-25 38.38 39.57 38.15 38.77 4.2M
2023-08-24 38.19 38.50 37.74 38.19 3.1M
2023-08-23 39.34 39.34 37.90 38.04 4.3M
2023-08-22 40.88 41.21 38.60 39.34 5.3M
2023-08-21 41.43 41.75 40.71 40.71 2.5M
2023-08-18 42.29 42.93 41.62 41.64 2.6M
2023-08-17 42.13 42.45 41.72 42.27 2.4M
2023-08-16 42.12 42.78 41.94 42.06 1.9M
2023-08-15 42.79 42.97 42.04 42.21 1.8M
2023-08-14 43.57 43.61 42.49 42.71 2.2M
2023-08-11 44.34 44.75 43.43 43.44 2.9M
2023-08-10 44.43 44.89 44.36 44.47 2.3M
2023-08-09 44.29 44.59 44.07 44.54 1.9M
2023-08-08 44.06 44.42 43.89 44.32 1.8M
2023-08-07 44.54 44.64 43.95 44.26 2.7M
2023-08-04 45.04 45.63 44.51 44.64 4.2M
2023-08-03 44.14 44.89 44.04 44.84 3.8M
2023-08-02 44.14 44.49 43.94 44.19 2.3M
2023-08-01 44.26 44.63 43.86 44.27 3.0M
2023-07-31 43.46 44.45 43.46 44.19 5.0M
2023-07-28 42.73 43.56 42.39 43.36 4.0M
2023-07-27 43.36 44.11 42.86 42.86 6.2M
2023-07-26 42.71 43.36 42.54 43.06 3.4M
2023-07-25 41.98 42.77 41.79 42.70 4.9M
2023-07-24 42.61 42.72 41.64 41.66 3.5M
2023-07-21 42.34 43.21 41.70 42.72 4.3M
2023-07-20 42.19 43.07 42.14 42.42 4.5M
2023-07-19 42.14 42.49 41.94 42.02 2.1M
2023-07-18 42.63 42.83 41.87 42.32 2.8M
2023-07-17 42.13 42.76 42.00 42.44 2.1M
2023-07-14 42.73 42.81 41.96 42.32 4.9M
2023-07-13 42.47 43.29 42.35 42.81 3.7M
2023-07-12 42.35 42.82 41.93 42.32 2.6M
2023-07-11 42.11 42.38 41.54 42.38 2.8M
2023-07-10 41.36 42.94 41.36 42.17 3.8M
2023-07-07 41.79 41.79 41.29 41.36 2.3M
2023-07-06 42.54 42.63 41.87 41.95 2.8M
2023-07-05 42.96 43.13 42.52 42.66 2.9M
2023-07-04 43.06 43.23 42.73 42.86 2.7M
2023-07-03 43.00 43.79 42.86 43.09 3.5M
2023-06-30 42.01 43.34 41.90 43.04 5.2M
2023-06-29 42.49 42.91 42.01 42.01 3.1M
2023-06-28 41.58 42.79 41.36 42.48 5.3M
2023-06-27 41.79 42.41 41.01 41.64 4.3M
2023-06-26 41.71 42.74 41.25 41.79 4.2M
2023-06-21 42.72 43.41 41.86 41.86 4.0M
2023-06-20 43.15 43.45 42.71 42.77 3.7M
2023-06-19 44.52 44.71 43.14 43.26 5.1M
2023-06-16 44.63 44.91 43.93 44.36 4.8M
2023-06-15 43.93 44.93 43.07 44.57 5.9M
2023-06-14 44.29 44.59 43.75 43.93 3.7M
2023-06-13 44.79 45.14 44.13 44.26 3.2M
2023-06-12 45.14 45.87 44.77 44.97 4.6M
2023-06-09 44.97 46.36 44.97 45.48 11.9M
2023-06-08 44.19 45.26 44.00 44.94 6.9M
2023-06-07 44.77 45.13 43.79 44.00 4.6M
2023-06-06 45.43 45.46 44.57 44.61 4.0M
2023-06-05 45.50 45.61 44.56 45.39 4.3M
2023-06-02 44.91 45.84 44.60 45.29 9.1M
2023-06-01 40.59 45.21 40.44 44.68 19.3M
2023-05-31 41.35 41.54 40.36 41.12 4.9M
2023-05-30 41.86 42.24 40.73 41.38 4.7M
2023-05-29 42.61 42.82 41.56 41.97 3.8M
2023-05-26 43.36 43.36 42.20 42.57 2.9M
2023-05-25 43.43 43.92 42.96 43.36 3.2M
2023-05-24 43.71 44.12 43.29 43.31 3.1M
2023-05-23 44.31 44.46 43.64 43.64 2.9M
2023-05-22 43.54 44.08 43.00 44.08 2.9M
2023-05-19 43.99 44.04 43.40 43.61 2.4M
2023-05-18 44.36 44.46 43.45 43.80 3.2M
2023-05-17 44.44 44.84 44.11 44.38 2.9M
2023-05-16 44.58 44.87 44.09 44.57 3.7M
2023-05-15 43.13 44.64 43.02 44.64 6.6M
2023-05-12 43.43 44.14 42.74 42.95 3.9M
2023-05-11 42.96 44.46 42.91 43.63 5.0M
2023-05-10 41.86 43.88 41.81 42.98 6.2M
2023-05-09 43.21 43.47 41.96 41.99 4.9M
2023-05-08 43.29 43.99 42.81 43.35 4.7M
2023-05-05 44.04 44.31 42.71 43.39 4.8M
2023-05-04 44.04 44.81 43.72 44.22 3.9M
2023-04-28 43.71 44.27 43.36 44.22 4.5M
2023-04-27 44.36 45.02 43.45 43.71 5.1M
2023-04-26 42.22 45.59 41.93 44.35 8.3M
2023-04-25 44.25 44.35 41.71 42.21 7.2M
2023-04-24 45.71 45.82 43.86 44.28 5.7M
2023-04-21 46.53 47.32 45.74 45.84 4.3M
2023-04-20 47.86 47.93 46.34 46.39 4.5M
2023-04-19 47.61 48.16 47.01 47.86 3.7M
2023-04-18 47.90 48.61 47.40 47.47 5.2M
2023-04-17 48.06 48.84 47.56 47.87 5.2M
2023-04-14 46.31 47.99 46.31 47.56 5.2M
2023-04-13 47.07 47.17 46.24 46.26 3.8M
2023-04-12 48.21 48.29 47.00 47.12 4.4M
2023-04-11 48.22 48.54 47.79 48.32 3.7M
2023-04-10 47.86 48.51 47.54 48.29 4.3M
2023-04-07 47.16 48.20 47.00 47.59 4.7M
2023-04-06 48.86 48.88 46.85 47.18 9.0M
2023-04-04 51.16 51.25 49.13 49.14 7.6M
2023-04-03 50.84 51.43 50.71 51.16 5.1M
2023-03-31 51.86 52.54 51.13 51.18 5.7M
2023-03-30 50.86 51.64 50.86 51.64 4.9M
2023-03-29 51.50 52.13 50.99 51.17 4.6M
2023-03-28 51.71 51.91 51.11 51.16 4.6M
2023-03-27 50.36 52.05 50.16 51.93 9.6M
2023-03-24 50.17 50.50 49.68 50.49 5.0M
2023-03-23 50.49 50.86 50.00 50.21 4.8M
2023-03-22 50.43 51.64 50.34 50.45 5.2M
2023-03-21 49.79 50.64 49.77 50.37 4.7M
2023-03-20 50.38 51.05 49.61 49.86 5.7M
2023-03-17 49.36 51.25 49.36 50.50 7.0M
2023-03-16 50.87 50.96 49.25 49.25 5.0M
2023-03-15 51.65 52.61 50.86 51.11 6.5M
2023-03-14 50.71 51.68 50.43 51.57 8.4M
2023-03-13 50.18 51.29 49.79 50.83 5.1M
2023-03-10 49.67 50.84 49.06 50.42 6.2M
2023-03-09 49.00 49.84 48.96 49.68 3.6M
2023-03-08 49.28 49.28 48.56 48.99 3.9M
2023-03-07 50.56 51.01 49.43 49.48 5.0M
2023-03-06 50.27 51.03 49.86 50.70 5.8M
2023-03-03 50.09 50.34 49.60 49.95 3.0M
2023-03-02 50.30 50.35 49.78 49.96 3.8M
2023-03-01 50.22 50.39 50.01 50.34 3.4M
2023-02-28 49.44 50.34 49.44 50.29 4.6M
2023-02-27 49.79 50.20 49.40 49.44 3.4M
2023-02-24 50.62 50.64 49.79 50.05 5.3M
2023-02-23 50.00 50.69 49.96 50.36 5.5M
2023-02-22 49.96 50.46 49.71 49.98 5.2M
2023-02-21 50.43 51.14 50.00 50.35 5.0M
2023-02-20 50.04 50.71 49.07 50.42 5.1M
2023-02-17 50.73 51.31 50.16 50.16 5.3M
2023-02-16 52.87 53.14 50.61 50.73 9.4M
2023-02-15 52.66 53.29 52.32 52.85 4.7M
2023-02-14 53.56 54.14 52.14 52.63 8.1M
2023-02-13 53.80 54.64 53.14 53.36 7.7M
2023-02-10 54.84 54.90 53.61 53.79 4.9M
2023-02-09 54.76 54.93 54.14 54.86 5.1M
2023-02-08 54.36 55.94 54.29 54.82 6.3M
2023-02-07 54.64 55.00 53.96 54.40 4.4M
2023-02-06 54.84 55.16 54.06 54.57 5.0M
2023-02-03 55.36 55.71 54.26 54.95 6.4M
2023-02-02 56.48 56.68 55.57 55.62 6.0M
2023-02-01 55.36 56.53 55.21 56.36 8.8M
2023-01-31 55.01 55.55 54.42 55.43 6.9M
2023-01-30 57.14 57.50 55.01 55.25 12.3M
2023-01-20 52.13 55.34 51.94 54.42 11.5M
2023-01-19 51.79 52.11 51.29 52.00 4.8M
2023-01-18 52.00 53.05 51.54 52.11 7.8M
2023-01-17 51.71 53.49 51.43 51.90 6.8M
2023-01-16 52.25 52.46 51.16 52.00 7.6M
2023-01-13 53.03 53.68 51.74 51.95 12.5M
2023-01-12 49.78 53.07 49.78 52.51 14.3M
2023-01-11 50.32 50.61 49.56 49.60 6.4M
2023-01-10 50.03 50.76 49.51 50.32 8.9M
2023-01-09 51.36 51.77 49.94 50.15 8.6M
2023-01-06 49.62 51.39 49.32 50.40 10.1M
2023-01-05 47.26 50.50 47.11 49.93 14.0M
2023-01-04 47.76 47.82 46.66 47.09 7.9M
2023-01-03 46.32 47.92 45.59 47.84 9.2M