中伟新材（300919）历史行情

以下为中伟新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	37.090	37.240	37.920	36.970	0.020	0.054%	626.94万	2.35亿	0.685%
2026-10-01	37.090	37.240	37.920	36.970	0.020	0.054%	626.94万	2.35亿	0.685%
2026-09-30	37.090	37.240	37.920	36.970	0.020	0.054%	6.27万	0.00亿	0.000%
2026-09-29	36.150	37.220	37.260	36.150	1.050	2.903%	8.43万	0.00亿	0.000%
2026-09-28	37.210	36.170	37.490	35.990	-1.430	-3.803%	7.15万	0.00亿	0.000%
2026-09-27	38.110	37.600	38.590	37.600	-0.710	-1.853%	617.77万	2.35亿	0.675%
2026-09-24	38.110	37.600	38.590	37.600	-0.710	-1.853%	6.18万	0.00亿	0.000%
2026-09-23	38.600	38.310	38.880	38.060	0.030	0.078%	6.53万	0.00亿	0.000%
2026-09-22	38.250	38.280	38.800	38.220	0.130	0.341%	7.24万	0.00亿	0.000%
2026-09-21	38.120	38.150	38.540	37.910	0.120	0.316%	8.37万	0.00亿	0.000%
2026-09-18	37.800	38.030	38.200	37.610	0.540	1.440%	5.71万	0.00亿	0.000%
2026-09-17	37.450	37.490	37.950	37.200	-0.220	-0.583%	4.96万	0.00亿	0.000%
2026-09-16	37.860	37.710	38.300	36.810	-0.300	-0.789%	8.53万	0.00亿	0.000%
2026-09-15	37.640	38.010	38.650	37.640	0.200	0.529%	6.29万	0.00亿	0.000%
2026-09-14	37.380	37.810	38.150	37.260	0.190	0.505%	5.06万	0.00亿	0.000%
2026-09-11	38.180	37.620	38.200	37.000	-1.030	-2.665%	8.22万	0.00亿	0.000%
2026-09-10	39.010	38.650	39.130	38.600	-0.610	-1.554%	6.80万	0.00亿	0.000%
2026-09-09	38.580	39.260	39.500	38.490	0.570	1.473%	6.65万	0.00亿	0.000%
2026-09-08	38.750	38.690	39.030	38.550	-0.260	-0.668%	6.18万	0.00亿	0.000%
2026-09-07	39.300	38.950	39.480	38.670	-0.450	-1.142%	8.35万	0.00亿	0.000%
2026-09-04	40.310	39.400	40.730	39.330	-0.680	-1.697%	8.90万	0.00亿	0.000%
2026-09-03	39.880	40.080	40.410	39.470	1.180	3.033%	11.30万	0.00亿	0.000%
2026-09-02	39.850	38.900	39.860	38.710	-1.200	-2.993%	9.56万	0.00亿	0.000%
2026-09-01	40.000	40.100	40.480	39.750	0.120	0.300%	10.05万	0.00亿	0.000%
2026-08-31	40.350	39.980	40.600	39.250	-0.730	-1.793%	12.10万	0.00亿	0.000%
2026-08-28	40.310	40.710	41.000	40.180	0.050	0.123%	8.19万	0.00亿	0.000%
2026-08-27	40.530	40.660	40.680	39.640	0.130	0.321%	10.95万	0.00亿	0.000%
2026-08-26	39.800	40.530	41.300	39.250	0.400	0.997%	13.10万	0.00亿	0.000%
2026-08-25	40.970	40.130	42.150	39.980	0.130	0.325%	19.32万	0.00亿	0.000%
2026-08-24	40.610	40.000	41.360	39.570	-0.470	-1.161%	11.11万	0.00亿	0.000%
2026-08-21	39.560	40.470	41.370	39.410	0.720	1.811%	11.97万	0.00亿	0.000%
2026-08-20	40.000	39.750	40.430	39.580	-0.020	-0.050%	7.52万	0.00亿	0.000%
2026-08-19	40.180	39.770	40.790	39.640	-1.020	-2.501%	9.97万	0.00亿	0.000%
2026-08-18	41.450	40.790	41.690	40.600	-0.740	-1.782%	9.68万	0.00亿	0.000%
2026-08-17	41.020	41.530	41.670	40.690	0.540	1.317%	9.96万	0.00亿	0.000%
2026-08-14	40.900	40.990	41.900	40.810	0.110	0.269%	8.48万	0.00亿	0.000%
2026-08-13	41.400	40.880	41.700	40.700	-0.680	-1.636%	9.76万	0.00亿	0.000%
2026-08-12	41.460	41.560	42.280	41.130	0.310	0.752%	9.72万	0.00亿	0.000%
2026-08-11	41.500	41.250	41.750	41.180	-0.550	-1.316%	8.51万	0.00亿	0.000%
2026-08-10	41.580	41.800	42.300	41.270	0.390	0.942%	12.09万	0.00亿	0.000%
2026-08-07	40.970	41.410	42.000	40.400	0.560	1.371%	12.69万	0.00亿	0.000%
2026-08-06	40.990	40.850	41.550	40.580	-0.800	-1.921%	13.12万	0.00亿	0.000%
2026-08-05	41.010	41.650	41.990	40.800	0.600	1.462%	14.75万	0.00亿	0.000%
2026-08-04	40.660	41.050	41.290	40.200	0.550	1.358%	10.86万	0.00亿	0.000%
2026-08-03	40.390	40.500	40.790	39.560	-0.200	-0.491%	10.64万	0.00亿	0.000%
2026-07-31	41.560	40.700	41.790	40.630	-0.380	-0.925%	14.04万	0.00亿	0.000%
2026-07-30	40.650	41.080	41.720	40.500	0.170	0.416%	13.16万	0.00亿	0.000%
2026-07-29	40.260	40.910	41.400	39.310	0.640	1.589%	15.26万	0.00亿	0.000%
2026-07-28	39.970	40.270	40.560	39.160	-0.410	-1.008%	15.70万	0.00亿	0.000%
2026-07-27	40.480	40.680	41.000	39.960	0.720	1.802%	14.64万	0.00亿	0.000%
2026-07-24	40.650	39.960	41.040	39.860	-1.170	-2.845%	13.08万	0.00亿	0.000%
2026-07-23	38.450	41.130	41.870	38.170	2.930	7.670%	25.13万	0.00亿	0.000%
2026-07-22	38.470	38.200	39.000	37.800	-0.780	-2.001%	14.12万	0.00亿	0.000%
2026-07-21	36.520	38.980	39.760	36.450	2.380	6.503%	24.37万	0.00亿	0.000%
2026-07-20	36.600	36.600	37.390	35.510	-0.020	-0.055%	15.15万	0.00亿	0.000%
2026-07-17	38.390	36.620	38.860	36.480	-1.220	-3.224%	15.78万	0.00亿	0.000%
2026-07-16	38.800	37.840	39.380	37.640	-1.120	-2.875%	13.29万	0.00亿	0.000%
2026-07-15	38.360	38.960	39.800	38.170	0.690	1.803%	14.42万	0.00亿	0.000%
2026-07-14	38.080	38.270	38.610	37.200	0.870	2.326%	13.60万	0.00亿	0.000%
2026-07-13	38.330	37.400	38.530	37.110	-1.200	-3.109%	12.96万	0.00亿	0.000%
2026-07-10	39.540	38.600	39.850	38.530	-0.950	-2.402%	12.23万	0.00亿	0.000%
2026-07-09	39.520	39.550	39.950	38.050	-0.150	-0.378%	14.84万	0.00亿	0.000%
2026-07-08	41.800	39.700	41.870	39.700	-2.270	-5.409%	15.10万	0.00亿	0.000%
2026-07-07	41.730	41.970	43.400	41.250	0.000	0.000%	17.34万	0.00亿	0.000%
2026-07-06	41.950	41.970	43.250	41.360	0.020	0.048%	15.25万	0.00亿	0.000%
2026-07-03	42.200	41.950	42.360	41.610	0.100	0.239%	11.29万	0.00亿	0.000%
2026-07-02	42.430	41.850	43.320	41.710	-1.100	-2.561%	13.50万	0.00亿	0.000%
2026-07-01	43.890	42.950	44.100	42.000	-0.800	-1.829%	16.07万	0.00亿	0.000%
2026-06-30	42.500	43.750	44.250	42.100	0.820	1.910%	16.05万	0.00亿	0.000%
2026-06-29	42.710	42.930	43.230	41.320	0.210	0.492%	15.81万	0.00亿	0.000%
2026-06-26	46.370	42.720	47.240	42.720	-4.050	-8.659%	21.90万	0.00亿	0.000%
2026-06-25	48.230	46.770	48.230	46.510	-1.660	-3.428%	17.11万	0.00亿	0.000%
2026-06-24	47.690	48.430	48.960	47.170	0.420	0.875%	13.39万	0.00亿	0.000%
2026-06-23	51.800	48.010	51.800	47.590	-3.220	-6.285%	20.65万	0.00亿	0.000%
2026-06-22	47.680	51.230	51.270	47.030	2.590	5.325%	21.35万	0.00亿	0.000%
2026-06-18	48.980	48.640	49.620	48.070	-0.630	-1.279%	11.55万	0.00亿	0.000%
2026-06-17	49.380	49.270	50.180	48.920	-0.650	-1.302%	13.48万	0.00亿	0.000%
2026-06-16	49.000	49.920	50.670	48.500	1.130	2.316%	17.93万	0.00亿	0.000%
2026-06-15	48.600	48.790	49.470	47.560	1.200	2.522%	19.04万	0.00亿	0.000%
2026-06-12	46.400	47.590	48.680	46.010	1.940	4.250%	19.28万	0.00亿	0.000%
2026-06-11	45.640	45.650	46.460	45.060	-0.190	-0.414%	12.60万	0.00亿	0.000%
2026-06-10	46.230	45.840	47.060	45.300	-0.872	-1.867%	11.49万	0.00亿	0.000%
2026-06-09	45.652	46.712	47.222	44.782	1.480	3.272%	14.07万	0.00亿	0.000%
2026-06-08	47.302	45.232	48.142	44.632	-2.980	-6.181%	16.55万	0.00亿	0.000%
2026-06-05	48.882	48.212	49.472	47.432	-0.770	-1.572%	14.23万	0.00亿	0.000%
2026-06-04	50.062	48.982	50.072	48.542	-1.430	-2.837%	13.38万	0.00亿	0.000%
2026-06-03	50.632	50.412	51.362	49.962	-0.510	-1.002%	10.70万	0.00亿	0.000%
2026-06-02	51.932	50.922	52.082	50.032	-0.610	-1.184%	13.26万	0.00亿	0.000%
2026-06-01	51.982	51.532	53.292	51.432	-0.460	-0.885%	11.95万	0.00亿	0.000%
2026-05-29	54.332	51.992	54.832	51.572	-2.160	-3.989%	16.20万	0.00亿	0.000%
2026-05-28	53.972	54.152	54.962	52.912	-0.410	-0.751%	14.91万	0.00亿	0.000%
2026-05-27	54.582	54.562	56.212	54.132	0.530	0.981%	21.43万	0.00亿	0.000%
2026-05-26	53.432	54.032	54.452	52.682	0.520	0.972%	14.32万	0.00亿	0.000%
2026-05-25	54.642	53.512	54.972	52.952	-1.110	-2.032%	15.35万	0.00亿	0.000%
2026-05-22	54.632	54.622	54.922	52.932	0.480	0.887%	16.35万	0.00亿	0.000%
2026-05-21	57.132	54.142	57.622	54.142	-2.360	-4.177%	19.96万	0.00亿	0.000%
2026-05-20	54.642	56.502	56.942	54.242	1.470	2.671%	18.60万	0.00亿	0.000%
2026-05-19	56.132	55.032	56.332	53.822	-0.820	-1.468%	16.55万	0.00亿	0.000%
2026-05-18	55.632	55.852	56.712	55.122	-0.190	-0.339%	14.40万	0.00亿	0.000%
2026-05-15	58.052	56.042	58.702	55.612	-2.090	-3.595%	22.54万	0.00亿	0.000%
2026-05-14	60.542	58.132	61.252	58.132	-2.500	-4.123%	17.93万	0.00亿	0.000%
2026-05-13	60.232	60.632	61.132	59.342	0.600	0.999%	16.63万	0.00亿	0.000%
2026-05-12	61.792	60.032	61.972	59.482	-1.400	-2.279%	18.51万	0.00亿	0.000%
2026-05-11	61.182	61.432	62.112	60.662	0.860	1.420%	21.04万	0.00亿	0.000%
2026-05-08	62.622	60.572	64.342	60.402	-2.640	-4.176%	33.65万	0.00亿	0.000%
2026-05-07	64.562	63.212	65.782	62.482	-1.570	-2.424%	32.20万	0.00亿	0.000%
2026-05-06	63.642	64.782	65.482	62.722	1.420	2.241%	26.83万	0.00亿	0.000%
2026-04-30	64.592	63.362	64.962	61.902	-1.630	-2.508%	31.97万	0.00亿	0.000%
2026-04-29	61.432	64.992	65.442	60.632	4.420	7.297%	38.87万	0.00亿	0.000%
2026-04-28	61.412	60.572	61.792	59.832	-0.920	-1.496%	17.15万	0.00亿	0.000%
2026-04-27	61.372	61.492	62.302	60.222	0.480	0.787%	28.57万	0.00亿	0.000%
2026-04-24	57.772	61.012	61.612	57.772	4.280	7.544%	36.49万	0.00亿	0.000%
2026-04-23	58.082	56.732	58.332	56.332	-1.100	-1.902%	15.20万	0.00亿	0.000%
2026-04-22	57.512	57.832	58.622	56.832	0.550	0.960%	17.44万	0.00亿	0.000%
2026-04-21	56.532	57.282	59.192	56.242	1.010	1.795%	25.03万	0.00亿	0.000%
2026-04-20	57.572	56.272	57.572	56.012	-1.300	-2.258%	19.55万	0.00亿	0.000%
2026-04-17	56.122	57.572	58.672	56.122	1.450	2.584%	23.00万	0.00亿	0.000%
2026-04-16	55.952	56.122	57.072	55.062	0.620	1.117%	18.32万	0.00亿	0.000%
2026-04-15	57.012	55.502	57.622	54.972	-0.620	-1.105%	23.46万	0.00亿	0.000%
2026-04-14	54.972	56.122	56.282	54.382	1.970	3.638%	22.37万	0.00亿	0.000%
2026-04-13	52.342	54.152	54.842	52.132	1.990	3.815%	24.10万	0.00亿	0.000%
2026-04-10	51.012	52.162	53.512	50.822	1.330	2.616%	26.02万	0.00亿	0.000%
2026-04-09	51.622	50.832	51.932	50.162	0.700	1.396%	21.02万	0.00亿	0.000%
2026-04-08	48.922	50.132	50.732	48.382	2.240	4.677%	18.84万	0.00亿	0.000%
2026-04-07	47.572	47.892	48.752	47.482	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-03	47.742	47.332	48.732	47.032	0.000	0.000%	8.86万	0.00亿	0.000%
2026-04-02	49.302	47.522	49.832	47.212	0.000	0.000%	14.85万	0.00亿	0.000%
2026-04-01	50.252	49.612	50.532	48.432	0.000	0.000%	13.67万	0.00亿	0.000%