当前位置: 爱股网 > 股票行情 > 中伟新材(300919)股票行情

中伟新材(300919)股票行情

中伟新材(300919)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中伟新材(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
2026-03-26	47.62	47.76	0.14	0.29%	46.90	49.14	150914	72545.97	1.65%	0.00
2026-03-25	47.84	47.62	0.27	0.57%	46.91	48.10	134121	63734.70	1.47%	0.00
2026-03-24	47.54	47.35	0.58	1.24%	44.88	47.98	139512	64722.65	1.53%	0.00
2026-03-23	47.63	46.77	-1.38	-2.87%	46.60	49.49	163302	78141.59	1.79%	0.00
2026-03-20	48.75	48.15	0.30	0.63%	48.15	50.37	141258	69487.23	1.55%	0.00
2026-03-19	48.84	47.85	-1.95	-3.92%	47.33	48.89	117061	56244.96	1.28%	0.00
2026-03-18	50.98	49.80	-0.75	-1.48%	48.97	51.50	103194	51264.14	1.13%	0.00
2026-03-17	52.73	50.55	-2.18	-4.13%	50.50	53.60	103270	53440.50	1.13%	2.00
2026-03-16	53.86	52.73	-1.28	-2.37%	51.66	54.10	114801	60381.64	1.26%	12.00
2026-03-13	53.55	54.01	0.46	0.86%	53.33	55.99	169804	93080.40	1.86%	1.00
2026-03-12	53.78	53.55	-0.20	-0.37%	52.50	54.10	122174	64999.26	1.34%	0.00
2026-03-11	52.31	53.75	1.15	2.19%	52.00	54.39	159349	85561.62	1.75%	0.00
2026-03-10	53.20	52.60	0.40	0.77%	52.26	54.10	133918	71070.19	1.47%	0.00
2026-03-09	50.11	52.20	0.67	1.30%	48.50	52.24	162660	81747.92	1.78%	0.00
2026-03-06	52.00	51.53	-0.87	-1.66%	51.23	52.26	109300	56512.54	1.20%	1.00
2026-03-05	53.53	52.40	-0.36	-0.68%	51.88	53.60	110011	57983.51	1.21%	0.00
2026-03-04	52.52	52.76	-0.22	-0.42%	51.80	53.75	133285	70251.20	1.46%	0.00
2026-03-03	55.60	52.98	-3.13	-5.58%	52.80	56.60	185700	100033.86	2.04%	4.00
2026-03-02	56.90	56.11	-1.28	-2.23%	54.68	57.00	179738	100162.48	1.97%	0.00
2026-02-27	56.00	57.39	1.05	1.86%	55.81	58.26	158829	90456.94	1.74%	0.00
2026-02-26	57.42	56.34	-0.77	-1.35%	56.12	59.27	232580	133797.98	2.55%	3.00
2026-02-25	55.00	57.11	3.11	5.76%	54.21	57.50	221421	124867.67	2.43%	0.00
2026-02-24	55.36	54.00	-0.81	-1.48%	53.95	56.14	152458	83327.20	1.67%	0.00
2026-02-13	54.00	54.81	-0.58	-1.05%	53.70	55.35	129082	70509.63	1.41%	0.00
2026-02-12	55.59	55.39	0.33	0.60%	55.19	57.14	194930	109337.84	2.14%	0.00
2026-02-11	51.36	55.06	4.40	8.69%	51.00	55.99	276818	149817.41	3.03%	1.00
2026-02-10	51.90	50.66	-1.14	-2.20%	50.47	51.90	73714	37518.23	0.81%	2.00
2026-02-09	52.00	51.80	0.62	1.21%	51.51	52.48	81966	42531.22	0.90%	2.00
2026-02-06	49.77	51.18	0.67	1.33%	48.95	52.27	135158	68851.45	1.48%	2.00
2026-02-05	52.80	50.51	-2.75	-5.16%	49.95	52.83	139359	70899.58	1.53%	0.00
2026-02-04	53.35	53.26	0.34	0.64%	52.41	54.22	121899	64726.22	1.34%	3.00
2026-02-03	53.20	52.92	1.33	2.58%	51.96	53.30	152625	80353.03	1.67%	0.00
2026-02-02	53.61	51.59	-3.18	-5.81%	51.26	54.48	233304	123174.27	2.56%	3.00
2026-01-30	58.01	54.77	-4.72	-7.93%	53.48	58.40	329488	182372.41	3.61%	0.00
2026-01-29	56.05	59.49	2.95	5.22%	55.21	61.00	393238	232219.62	4.31%	3.00
2026-01-28	55.86	56.54	0.37	0.66%	55.06	57.18	215397	121128.62	2.36%	0.00
2026-01-27	56.80	56.17	-1.52	-2.63%	54.65	57.60	198652	111026.19	2.18%	2.00
2026-01-26	58.52	57.69	-0.20	-0.35%	57.39	61.08	270213	159324.86	2.96%	0.00
2026-01-23	53.40	57.89	4.53	8.49%	53.40	59.49	352163	199872.69	3.86%	3.00
2026-01-22	54.00	53.36	-0.55	-1.02%	52.80	54.22	103979	55319.28	1.14%	1.00
2026-01-21	52.50	53.91	0.92	1.74%	52.25	54.17	139616	74845.42	1.53%	5.00
2026-01-20	54.21	52.99	-0.71	-1.32%	51.85	54.51	167545	88489.44	1.84%	0.00
2026-01-19	54.36	53.70	-0.57	-1.05%	53.14	55.33	140564	75819.45	1.54%	1.00
2026-01-16	55.84	54.27	-1.42	-2.55%	54.21	56.21	244651	134946.17	2.68%	14.00
2026-01-15	54.01	55.69	3.81	7.34%	54.01	58.80	439928	247140.17	4.82%	2.00
2026-01-14	52.53	51.88	-0.91	-1.72%	50.76	53.28	250977	130742.07	2.75%	0.00
2026-01-13	53.55	52.79	-0.99	-1.84%	52.35	54.16	208722	111024.23	2.29%	0.00
2026-01-12	54.96	53.78	-0.30	-0.55%	52.20	55.48	235542	125804.73	2.58%	0.00
2026-01-09	53.58	54.08	0.18	0.33%	53.36	54.80	228870	123832.92	2.51%	2.00
2026-01-08	55.98	53.90	-3.25	-5.69%	53.11	56.50	336061	182619.72	3.68%	31.00
2026-01-07	53.05	57.15	6.11	11.97%	53.01	60.00	486374	280754.88	5.33%	3.00
2026-01-06	47.11	51.04	4.39	9.41%	47.10	51.79	363335	181961.05	3.98%	6.00
2026-01-05	46.51	46.65	0.32	0.69%	45.93	46.95	134381	62514.58	1.47%	0.00
2025-12-31	45.96	46.33	0.58	1.27%	45.45	46.92	170016	78922.69	1.86%	0.00
2025-12-30	43.90	45.75	1.30	2.92%	43.18	46.37	171731	77874.30	1.88%	0.00
2025-12-29	45.01	44.45	-1.10	-2.41%	44.40	45.55	119567	53557.64	1.31%	0.00
2025-12-26	45.99	45.55	0.51	1.13%	44.65	46.29	166264	75492.00	1.82%	0.00
2025-12-25	45.39	45.04	-0.73	-1.59%	44.50	45.50	134785	60628.02	1.48%	0.00
2025-12-24	43.74	45.77	3.45	8.15%	43.39	46.27	286451	129504.36	3.14%	1.00
2025-12-23	41.75	42.32	0.79	1.90%	41.44	42.95	132680	56080.63	1.45%	0.00
2025-12-22	41.63	41.53	0.53	1.29%	41.29	42.60	128055	53675.83	1.40%	0.00
2025-12-19	40.36	41.00	0.89	2.22%	40.00	41.22	112209	45766.44	1.23%	0.00
2025-12-18	40.75	40.11	-0.76	-1.86%	40.06	41.11	91305	36971.59	1.00%	5.00
2025-12-17	39.38	40.87	1.49	3.78%	39.29	41.20	141837	57121.75	1.55%	0.00
2025-12-16	39.09	39.38	0.21	0.54%	38.30	39.57	121745	47275.36	1.33%	0.00
2025-12-15	40.07	39.17	-0.93	-2.32%	39.12	40.09	97401	38488.01	1.07%	0.00
2025-12-12	40.16	40.10	0.38	0.96%	39.11	40.16	113998	45192.75	1.25%	0.00
2025-12-11	40.36	39.72	-0.59	-1.46%	39.70	41.08	86877	35051.22	0.95%	0.00
2025-12-10	40.55	40.31	-0.26	-0.64%	39.92	40.73	62084	25046.23	0.68%	0.00
2025-12-09	40.87	40.57	-0.55	-1.34%	40.36	41.08	65976	26806.73	0.72%	7.00
2025-12-08	40.81	41.12	0.32	0.78%	40.68	41.42	89719	36855.53	0.98%	0.00
2025-12-05	40.52	40.80	0.33	0.82%	39.81	40.92	72232	29240.00	0.79%	0.00
2025-12-04	39.97	40.47	0.56	1.40%	39.58	40.76	79143	31854.70	0.87%	0.00
2025-12-03	41.09	39.91	-0.98	-2.40%	39.80	41.12	94452	37979.07	1.04%	0.00
2025-12-02	41.20	40.89	-0.70	-1.68%	40.70	41.58	94996	38938.15	1.04%	0.00
2025-12-01	42.60	41.59	-0.47	-1.12%	41.39	42.80	114054	47829.92	1.25%	0.00
2025-11-28	41.49	42.06	0.44	1.06%	41.33	42.89	97967	41332.17	1.07%	0.00
2025-11-27	41.68	41.62	-0.15	-0.36%	41.62	42.88	87703	36994.96	0.96%	0.00
2025-11-26	42.84	41.77	-1.06	-2.47%	41.64	43.26	102130	43071.07	1.12%	0.00
2025-11-25	41.83	42.83	1.42	3.43%	41.61	43.48	151120	64744.90	1.66%	0.00

深证大盘股票行情在线 K线走势图

中伟新材(300919)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09