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
2024-12-31 37.60 37.60 36.06 36.12 6.2M
2024-12-30 37.01 37.59 36.94 37.41 4.6M
2024-12-27 37.16 37.80 37.00 37.17 5.4M
2024-12-26 37.16 37.49 37.00 37.25 4.2M
2024-12-25 37.57 37.57 36.82 37.16 3.8M
2024-12-24 36.95 37.94 36.95 37.59 4.9M
2024-12-23 37.53 38.26 37.11 37.13 6.2M
2024-12-20 37.18 37.75 37.04 37.49 4.7M
2024-12-19 36.85 37.37 36.66 37.18 5.7M
2024-12-18 37.90 38.06 37.08 37.20 6.0M
2024-12-17 37.59 38.05 37.25 37.72 7.9M
2024-12-16 39.03 39.13 37.41 37.72 13.4M
2024-12-13 39.97 40.64 39.10 39.24 22.1M
2024-12-12 39.09 40.95 38.71 40.21 15.2M
2024-12-11 39.02 39.28 38.68 39.02 8.2M
2024-12-10 40.80 41.15 39.01 39.12 10.8M
2024-12-09 39.47 40.18 38.96 39.37 7.1M
2024-12-06 38.80 40.05 38.46 39.78 9.8M
2024-12-05 38.53 38.97 38.34 38.68 6.1M
2024-12-04 39.53 39.62 38.45 38.70 8.7M
2024-12-03 40.20 40.24 39.20 39.63 7.0M
2024-12-02 39.44 40.24 38.75 39.97 8.9M
2024-11-29 39.50 40.55 39.18 39.98 7.7M
2024-11-28 40.16 40.32 39.45 39.58 5.9M
2024-11-27 38.71 40.18 38.43 40.15 7.4M
2024-11-26 41.00 41.08 38.72 38.96 11.2M
2024-11-25 39.67 41.15 39.67 41.00 10.3M
2024-11-22 41.35 41.40 39.30 39.35 8.7M
2024-11-21 41.34 42.00 40.88 41.34 6.8M
2024-11-20 41.50 42.30 40.99 41.56 11.1M
2024-11-19 40.00 41.79 39.31 41.67 11.3M
2024-11-18 41.20 41.54 39.40 39.80 12.5M
2024-11-15 42.35 43.06 41.08 41.08 10.6M
2024-11-14 44.88 45.40 42.60 42.63 10.5M
2024-11-13 44.01 45.28 43.45 44.66 11.0M
2024-11-12 46.91 47.80 44.29 44.89 18.1M
2024-11-11 43.50 47.28 43.05 46.75 20.9M
2024-11-08 45.06 47.38 44.03 44.03 19.1M
2024-11-07 44.20 45.38 43.33 44.69 17.5M
2024-11-06 43.45 47.50 43.45 43.99 28.9M
2024-11-05 39.14 41.48 38.97 41.37 17.5M
2024-11-04 39.37 40.50 38.96 39.38 9.9M
2024-11-01 38.17 41.00 38.10 38.98 14.9M
2024-10-31 37.55 39.38 37.10 38.43 11.3M
2024-10-30 38.10 38.53 37.08 37.48 12.1M
2024-10-29 40.00 40.85 38.85 39.36 9.7M
2024-10-28 41.11 41.28 39.52 40.04 9.8M
2024-10-25 38.00 41.48 38.00 40.57 18.5M
2024-10-24 39.16 39.20 37.82 37.99 9.2M
2024-10-23 38.71 39.79 37.99 39.22 14.6M
2024-10-22 38.38 38.70 37.62 38.44 9.8M
2024-10-21 38.40 39.53 38.20 38.51 15.9M
2024-10-18 35.67 39.56 35.46 38.05 16.1M
2024-10-17 36.50 36.83 35.61 35.61 7.2M
2024-10-16 35.60 36.65 35.58 36.00 8.6M
2024-10-15 37.86 38.31 36.66 36.75 10.5M
2024-10-14 38.80 39.20 37.00 38.04 13.8M
2024-10-11 40.50 40.50 37.30 37.78 11.6M
2024-10-10 42.00 43.28 40.29 40.50 14.2M
2024-10-09 45.80 47.45 41.10 41.33 25.1M
2024-10-08 48.19 48.19 43.77 48.19 32.8M
2024-09-30 36.60 40.16 35.49 40.16 23.0M
2024-09-27 31.29 34.73 31.20 33.63 14.1M
2024-09-26 29.27 30.59 29.01 30.59 7.6M
2024-09-25 29.77 30.14 29.36 29.48 8.0M
2024-09-24 27.72 29.26 27.40 29.25 8.3M
2024-09-23 27.84 28.16 27.44 27.48 4.3M
2024-09-20 28.70 28.70 27.77 28.00 5.5M
2024-09-19 28.74 29.39 28.18 28.78 4.7M
2024-09-18 28.22 28.44 27.74 28.33 3.0M
2024-09-13 29.33 29.48 28.21 28.25 4.2M
2024-09-12 29.53 29.77 29.16 29.24 4.6M
2024-09-11 28.58 29.84 28.45 29.60 7.6M
2024-09-10 28.80 29.20 28.15 28.59 3.6M
2024-09-09 29.13 29.65 28.65 28.95 4.4M
2024-09-06 29.31 29.84 28.95 29.44 5.2M
2024-09-05 29.20 30.43 29.12 29.45 6.9M
2024-09-04 28.39 29.35 28.25 29.25 7.8M
2024-09-03 28.14 29.10 27.94 28.58 5.4M
2024-09-02 28.73 29.25 28.09 28.11 4.2M
2024-08-30 28.44 29.30 28.15 28.90 7.2M
2024-08-29 27.72 28.85 27.60 28.44 5.6M
2024-08-28 27.11 27.86 27.05 27.75 3.1M
2024-08-27 27.99 28.25 27.20 27.39 4.6M
2024-08-26 27.21 28.85 27.21 28.13 6.3M
2024-08-23 27.25 27.76 27.01 27.50 3.7M
2024-08-22 27.77 28.07 27.40 27.46 5.0M
2024-08-21 26.77 28.20 26.61 27.54 6.0M
2024-08-20 27.38 27.60 26.71 26.82 3.5M
2024-08-19 27.50 27.95 27.20 27.21 3.0M
2024-08-16 27.88 27.95 27.52 27.52 2.5M
2024-08-15 27.59 28.15 27.24 27.79 3.7M
2024-08-14 28.22 28.63 27.77 27.77 2.9M
2024-08-13 27.97 28.52 27.75 28.35 4.1M
2024-08-12 28.54 28.78 27.98 28.06 4.1M
2024-08-09 29.11 29.39 28.58 28.58 2.6M
2024-08-08 29.01 29.31 28.73 28.87 3.2M
2024-08-07 29.47 29.60 29.10 29.11 2.8M
2024-08-06 29.43 29.77 29.02 29.47 3.6M
2024-08-05 29.00 29.97 28.92 28.95 4.9M
2024-08-02 29.22 29.85 29.08 29.30 3.6M
2024-08-01 29.76 30.08 29.26 29.43 4.1M
2024-07-31 28.33 29.86 28.01 29.85 5.9M
2024-07-30 28.18 28.48 27.84 28.39 3.6M
2024-07-29 29.30 29.49 28.28 28.33 4.9M
2024-07-26 29.22 30.19 29.13 29.31 4.6M
2024-07-25 28.40 29.63 28.14 29.22 4.5M
2024-07-24 29.44 29.66 28.75 28.94 3.7M
2024-07-23 30.77 30.86 29.56 29.59 4.4M
2024-07-22 31.25 31.80 30.60 30.84 5.7M
2024-07-19 30.85 31.49 30.50 31.36 5.9M
2024-07-18 29.80 31.40 29.51 30.97 7.5M
2024-07-17 30.03 30.40 29.72 30.10 5.4M
2024-07-16 29.50 30.31 29.30 30.22 7.2M
2024-07-15 30.00 30.15 28.90 29.52 8.0M
2024-07-12 29.29 29.49 28.70 28.91 6.9M
2024-07-11 28.84 29.69 28.74 29.23 7.4M
2024-07-10 28.20 29.38 28.05 28.28 5.8M
2024-07-09 28.58 28.66 27.84 28.28 5.9M
2024-07-08 29.39 29.39 28.48 28.62 3.9M
2024-07-05 29.51 29.94 29.28 29.43 3.6M
2024-07-04 30.64 30.94 29.70 29.76 4.0M
2024-07-03 30.85 31.29 30.35 30.70 2.4M
2024-07-02 31.37 31.37 30.68 30.73 2.4M
2024-07-01 30.60 31.58 30.30 31.39 3.1M
2024-06-28 31.46 31.95 30.80 30.99 4.1M
2024-06-27 32.10 32.37 31.46 31.49 2.9M
2024-06-26 31.06 32.34 30.71 32.29 4.9M
2024-06-25 31.60 32.05 30.85 31.08 4.5M
2024-06-24 32.15 32.16 31.25 31.50 4.2M
2024-06-21 32.28 32.61 31.90 32.27 3.3M
2024-06-20 33.39 33.52 32.41 32.45 4.9M
2024-06-19 34.30 34.38 33.41 33.64 5.2M
2024-06-18 35.88 36.00 34.50 34.67 6.1M
2024-06-17 34.94 36.58 34.82 35.95 6.8M
2024-06-14 35.76 35.82 34.93 35.23 5.8M
2024-06-13 35.10 36.50 34.98 35.82 4.8M
2024-06-12 34.87 36.32 34.80 35.06 4.8M
2024-06-11 33.98 35.10 33.52 35.00 5.6M
2024-06-07 34.74 35.21 33.58 33.76 4.5M
2024-06-06 35.29 35.70 34.46 34.63 4.3M
2024-06-05 35.36 36.35 35.26 35.35 3.1M
2024-06-04 34.35 35.67 34.05 35.55 4.5M
2024-06-03 35.18 35.51 34.20 34.49 4.9M
2024-05-31 35.31 35.76 35.27 35.34 3.2M
2024-05-30 35.50 35.92 35.25 35.43 4.2M
2024-05-29 35.01 36.18 34.89 35.53 6.0M
2024-05-28 36.91 37.11 35.87 35.87 4.8M
2024-05-27 38.20 38.41 36.44 37.14 6.3M
2024-05-24 37.64 38.34 37.51 37.73 5.7M
2024-05-23 38.26 38.51 37.36 37.64 4.3M
2024-05-22 37.62 38.39 37.55 38.24 5.2M
2024-05-21 37.68 38.14 37.36 37.62 3.8M
2024-05-20 37.56 38.79 37.41 37.71 5.4M
2024-05-17 36.06 37.50 35.89 37.46 5.0M
2024-05-16 36.23 36.67 36.09 36.09 3.2M
2024-05-15 36.91 37.64 36.12 36.16 4.0M
2024-05-14 37.00 37.36 36.86 37.09 3.1M
2024-05-13 37.34 37.49 36.51 37.14 4.8M
2024-05-10 39.07 39.07 37.86 37.99 6.7M
2024-05-09 38.01 39.57 37.86 39.11 9.7M
2024-05-08 37.79 37.89 37.14 37.23 3.5M
2024-05-07 37.86 38.11 37.54 37.82 5.5M
2024-05-06 38.11 38.57 37.89 38.06 6.2M
2024-04-30 37.44 37.86 37.17 37.46 5.2M
2024-04-29 36.41 37.96 36.41 37.74 8.3M
2024-04-26 34.86 36.39 34.70 36.36 7.1M
2024-04-25 35.21 35.76 34.79 34.86 5.4M
2024-04-24 35.88 36.07 34.94 35.28 4.7M
2024-04-23 36.59 36.85 34.94 35.21 6.3M
2024-04-22 36.64 37.82 36.21 36.36 4.8M
2024-04-19 36.79 36.94 35.86 36.64 4.9M
2024-04-18 37.41 37.86 36.44 37.08 6.8M
2024-04-17 37.61 38.60 37.16 37.54 6.8M
2024-04-16 38.55 38.55 36.52 36.56 7.1M
2024-04-15 38.49 40.26 38.09 38.67 6.1M
2024-04-12 40.29 40.30 38.79 38.91 5.5M
2024-04-11 40.71 40.96 39.61 40.29 6.5M
2024-04-10 41.68 41.68 40.40 41.11 7.7M
2024-04-09 38.46 42.68 38.36 41.75 13.5M
2024-04-08 39.70 40.79 38.29 38.42 7.0M
2024-04-03 40.04 41.41 39.90 40.18 9.1M
2024-04-02 39.36 40.82 38.73 40.22 9.6M
2024-04-01 38.11 39.91 38.09 39.31 7.1M
2024-03-29 37.04 38.70 37.01 38.11 4.7M
2024-03-28 37.31 37.93 36.86 37.10 3.3M
2024-03-27 38.42 38.49 37.07 37.09 3.4M
2024-03-26 37.36 38.93 37.17 38.54 5.9M
2024-03-25 37.46 38.26 36.89 37.37 4.3M
2024-03-22 38.96 39.14 37.34 37.45 7.8M
2024-03-21 39.43 39.56 38.96 39.14 3.7M
2024-03-20 39.84 40.02 38.87 39.25 5.5M
2024-03-19 39.73 40.14 39.29 39.87 6.9M
2024-03-18 38.91 40.03 38.91 39.85 10.2M
2024-03-15 38.37 39.41 37.42 38.67 8.5M
2024-03-14 39.15 39.28 37.96 38.28 7.3M
2024-03-13 38.04 40.07 37.86 39.29 11.5M
2024-03-12 37.86 38.96 37.79 38.21 12.5M
2024-03-11 34.43 37.77 34.43 37.77 15.9M
2024-03-08 33.43 33.95 33.07 33.76 3.9M
2024-03-07 34.00 34.41 33.25 33.26 4.6M
2024-03-06 33.50 34.62 33.50 33.99 4.8M
2024-03-05 33.86 34.12 33.49 33.70 4.4M
2024-03-04 34.14 34.56 33.80 34.00 4.1M
2024-03-01 34.05 34.69 33.70 34.19 5.6M
2024-02-29 32.54 33.86 32.27 33.86 6.0M
2024-02-28 33.49 34.59 32.63 32.65 8.5M
2024-02-27 32.31 33.07 32.21 33.06 4.3M
2024-02-26 32.67 32.86 32.09 32.47 4.7M
2024-02-23 32.61 32.86 32.21 32.72 4.4M
2024-02-22 33.41 33.41 32.30 32.62 4.1M
2024-02-21 32.19 33.27 31.95 32.76 4.3M
2024-02-20 32.92 32.92 31.93 32.19 3.7M
2024-02-19 32.99 33.21 32.36 32.99 4.3M
2024-02-08 32.32 33.14 32.11 32.96 6.9M
2024-02-07 30.87 32.62 30.87 32.24 7.9M
2024-02-06 29.29 31.33 29.06 31.26 6.4M
2024-02-05 29.54 30.43 27.16 29.62 9.0M
2024-02-02 31.40 31.60 29.20 29.86 6.4M
2024-02-01 30.72 32.36 30.49 31.50 5.0M
2024-01-31 30.84 32.89 30.82 31.11 5.8M
2024-01-30 31.50 31.77 30.71 30.73 3.2M
2024-01-29 33.29 33.43 31.58 31.59 4.8M
2024-01-26 33.55 34.32 33.29 33.29 4.0M
2024-01-25 33.11 33.89 32.64 33.77 4.8M
2024-01-24 34.00 34.20 32.39 33.49 6.1M
2024-01-23 33.50 34.55 32.86 34.14 5.1M
2024-01-22 34.47 34.52 32.72 33.50 9.0M
2024-01-19 34.55 35.86 34.29 34.59 6.2M
2024-01-18 33.56 34.64 33.49 34.59 6.6M
2024-01-17 34.83 34.83 33.96 33.96 4.7M
2024-01-16 33.66 35.11 33.42 34.94 7.2M
2024-01-15 34.53 34.71 33.45 33.62 4.5M
2024-01-12 34.01 34.84 33.86 34.67 6.8M
2024-01-11 33.28 34.51 33.09 34.18 4.7M
2024-01-10 33.04 34.04 32.50 33.09 4.1M
2024-01-09 33.09 33.84 32.37 33.08 4.0M
2024-01-08 33.46 34.07 32.94 32.96 3.1M
2024-01-05 34.24 35.10 33.42 33.57 4.7M
2024-01-04 34.49 34.71 34.00 34.24 3.2M
2024-01-03 34.46 34.77 34.19 34.56 3.4M
2024-01-02 34.88 35.09 34.46 34.50 3.9M