中伟股份(300919)股票信息
| 股票代码 | 300919 |
| 股票名称 | 中伟股份 |
| 最新价/元 | 41.33 |
| 涨跌额/元 | -6.86 |
| 涨跌幅/% | -14.24 |
| 买入/元 | 41.32 |
| 卖出/元 | 41.33 |
| 昨收/元 | 48.19 |
| 今开/元 | 45.80 |
| 最高/元 | 47.45 |
| 最低/元 | 41.10 |
| 成交量/手 | 251482.75 |
| 成交额/万 | 111403.62 |
| 股净值/元 | 14.25 |
| 市净率 | 1.94 |
| 总市值/万 | 3872992.20 |
| 流通值/万 | 3760276.97 |
| 换手率/% | 2.76 |
| 入市日期 | 2020-12-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
中伟股份(300919)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 45.80 | 41.33 | -6.86 | -14.24 | 251482.75 | 111403.62 | 2.76 |
| 2024-10-08 | 48.19 | 48.19 | 8.03 | 20.00 | 327896.21 | 152966.27 | 3.60 |
| 2024-09-30 | 36.60 | 40.16 | 6.53 | 19.42 | 230467.45 | 87520.28 | 2.53 |
| 2024-09-27 | 31.29 | 33.63 | 3.04 | 9.94 | 141462.05 | 46508.97 | 1.55 |
| 2024-09-26 | 29.27 | 30.59 | 1.11 | 3.77 | 75615.85 | 22569.74 | 0.83 |
| 2024-09-25 | 29.77 | 29.48 | 0.23 | 0.79 | 79968.85 | 23824.62 | 0.88 |
| 2024-09-24 | 27.72 | 29.25 | 1.77 | 6.44 | 82507.21 | 23449.41 | 0.91 |
| 2024-09-23 | 27.84 | 27.48 | -0.52 | -1.86 | 42734.87 | 11823.46 | 0.47 |
| 2024-09-20 | 28.70 | 28.00 | -0.78 | -2.71 | 55025.97 | 15446.52 | 0.60 |
| 2024-09-19 | 28.74 | 28.78 | 0.45 | 1.59 | 46762.94 | 13507.24 | 0.51 |
| 2024-09-18 | 28.22 | 28.33 | 0.08 | 0.28 | 30387.13 | 8515.37 | 0.33 |
| 2024-09-13 | 29.33 | 28.25 | -0.99 | -3.39 | 42158.26 | 12047.03 | 0.46 |
| 2024-09-12 | 29.53 | 29.24 | -0.36 | -1.22 | 45891.52 | 13505.41 | 0.50 |
| 2024-09-11 | 28.58 | 29.60 | 1.01 | 3.53 | 75560.75 | 22181.96 | 0.83 |
| 2024-09-10 | 28.80 | 28.59 | -0.36 | -1.24 | 36237.95 | 10333.32 | 0.40 |
| 2024-09-09 | 29.13 | 28.95 | -0.49 | -1.66 | 44068.45 | 12766.04 | 0.48 |
| 2024-09-06 | 29.31 | 29.44 | -0.01 | -0.03 | 52124.82 | 15352.93 | 0.57 |
| 2024-09-05 | 29.20 | 29.45 | 0.20 | 0.68 | 68557.10 | 20293.85 | 0.75 |
| 2024-09-04 | 28.39 | 29.25 | 0.67 | 2.34 | 77990.62 | 22680.93 | 0.86 |
| 2024-09-03 | 28.14 | 28.58 | 0.47 | 1.67 | 53582.92 | 15325.60 | 0.59 |
| 2024-09-02 | 28.73 | 28.11 | -0.79 | -2.73 | 42071.30 | 11993.93 | 0.46 |
| 2024-08-30 | 28.44 | 28.90 | 0.46 | 1.62 | 71742.47 | 20653.88 | 0.79 |
| 2024-08-29 | 27.72 | 28.44 | 0.69 | 2.49 | 55761.89 | 15757.07 | 0.61 |
| 2024-08-28 | 27.11 | 27.75 | 0.36 | 1.31 | 31388.53 | 8627.93 | 0.35 |
| 2024-08-27 | 27.99 | 27.39 | -0.74 | -2.63 | 46406.70 | 12774.79 | 0.51 |
| 2024-08-26 | 27.21 | 28.13 | 0.63 | 2.29 | 62508.61 | 17655.22 | 0.69 |
| 2024-08-23 | 27.25 | 27.50 | 0.04 | 0.15 | 37056.40 | 10158.77 | 0.41 |
| 2024-08-22 | 27.77 | 27.46 | -0.08 | -0.29 | 49850.41 | 13807.32 | 0.55 |
| 2024-08-21 | 26.77 | 27.54 | 0.72 | 2.69 | 60159.54 | 16558.21 | 0.66 |
| 2024-08-20 | 27.38 | 26.82 | -0.39 | -1.43 | 34709.32 | 9392.81 | 0.38 |
| 2024-08-19 | 27.50 | 27.21 | -0.31 | -1.13 | 29504.85 | 8110.35 | 0.32 |
| 2024-08-16 | 27.88 | 27.52 | -0.27 | -0.97 | 24768.81 | 6854.92 | 0.27 |
| 2024-08-15 | 27.59 | 27.79 | 0.02 | 0.07 | 37393.46 | 10367.34 | 0.41 |
| 2024-08-14 | 28.22 | 27.77 | -0.58 | -2.05 | 28858.76 | 8061.44 | 0.32 |
| 2024-08-13 | 27.97 | 28.35 | 0.29 | 1.03 | 41162.59 | 11586.21 | 0.45 |
| 2024-08-12 | 28.54 | 28.06 | -0.52 | -1.82 | 40959.09 | 11586.42 | 0.45 |
| 2024-08-09 | 29.11 | 28.58 | -0.29 | -1.01 | 26110.13 | 7535.02 | 0.29 |
| 2024-08-08 | 29.01 | 28.87 | -0.24 | -0.82 | 32472.27 | 9404.87 | 0.36 |
| 2024-08-07 | 29.47 | 29.11 | -0.36 | -1.22 | 28301.71 | 8292.10 | 0.31 |
| 2024-08-06 | 29.43 | 29.47 | 0.52 | 1.80 | 35878.08 | 10526.64 | 0.39 |
| 2024-08-05 | 29.00 | 28.95 | -0.35 | -1.20 | 48760.68 | 14390.12 | 0.54 |
| 2024-08-02 | 29.22 | 29.30 | -0.13 | -0.44 | 36123.78 | 10645.85 | 0.40 |
| 2024-08-01 | 29.76 | 29.43 | -0.42 | -1.41 | 40858.42 | 12096.94 | 0.45 |
| 2024-07-31 | 28.33 | 29.85 | 1.46 | 5.14 | 58512.00 | 17086.60 | 0.64 |
| 2024-07-30 | 28.18 | 28.39 | 0.06 | 0.21 | 36114.03 | 10157.49 | 0.40 |
| 2024-07-29 | 29.30 | 28.33 | -0.98 | -3.34 | 48858.76 | 13928.01 | 0.54 |
| 2024-07-26 | 29.22 | 29.31 | 0.09 | 0.31 | 46088.30 | 13600.80 | 0.51 |
| 2024-07-25 | 28.40 | 29.22 | 0.28 | 0.97 | 45051.00 | 13077.13 | 0.50 |
| 2024-07-24 | 29.44 | 28.94 | -0.65 | -2.20 | 36803.34 | 10751.33 | 0.41 |
| 2024-07-23 | 30.77 | 29.59 | -1.25 | -4.05 | 43816.70 | 13245.38 | 0.48 |
| 2024-07-22 | 31.25 | 30.84 | -0.52 | -1.66 | 57436.83 | 17789.76 | 0.63 |
| 2024-07-19 | 30.85 | 31.36 | 0.39 | 1.26 | 58581.92 | 18199.56 | 0.65 |
| 2024-07-18 | 29.80 | 30.97 | 0.87 | 2.89 | 74755.49 | 22868.89 | 0.82 |
| 2024-07-17 | 30.03 | 30.10 | -0.12 | -0.40 | 54186.67 | 16287.68 | 0.60 |
| 2024-07-16 | 29.50 | 30.22 | 0.70 | 2.37 | 71772.88 | 21548.23 | 0.79 |
| 2024-07-15 | 30.00 | 29.52 | 0.61 | 2.11 | 79617.52 | 23442.32 | 0.88 |
| 2024-07-12 | 29.29 | 28.91 | -0.32 | -1.10 | 68845.59 | 19953.86 | 0.76 |
| 2024-07-11 | 28.84 | 29.23 | 0.95 | 3.36 | 73922.77 | 21595.68 | 0.81 |
| 2024-07-10 | 28.20 | 28.28 | 0.00 | 0.00 | 57754.60 | 16569.15 | 0.64 |
| 2024-07-09 | 28.58 | 28.28 | -0.34 | -1.19 | 59280.57 | 16742.54 | 0.65 |
| 2024-07-08 | 29.39 | 28.62 | -0.81 | -2.75 | 38874.86 | 11215.75 | 0.43 |
| 2024-07-05 | 29.51 | 29.43 | -0.33 | -1.11 | 35661.20 | 10509.96 | 0.39 |
| 2024-07-04 | 30.64 | 29.76 | -0.94 | -3.06 | 40120.89 | 12079.81 | 0.44 |
| 2024-07-03 | 30.85 | 30.70 | -0.03 | -0.10 | 23725.60 | 7289.13 | 0.26 |
| 2024-07-02 | 31.37 | 30.73 | -0.66 | -2.10 | 24059.94 | 7453.02 | 0.27 |
| 2024-07-01 | 30.60 | 31.39 | 0.40 | 1.29 | 30694.44 | 9489.84 | 0.34 |
| 2024-06-28 | 31.46 | 30.99 | -0.50 | -1.59 | 41331.85 | 12962.44 | 0.46 |
| 2024-06-27 | 32.10 | 31.49 | -0.80 | -2.48 | 28579.42 | 9090.40 | 0.31 |
| 2024-06-26 | 31.06 | 32.29 | 1.21 | 3.89 | 49035.82 | 15547.96 | 0.54 |
| 2024-06-25 | 31.60 | 31.08 | -0.42 | -1.33 | 45453.62 | 14293.65 | 0.50 |
| 2024-06-24 | 32.15 | 31.50 | -0.77 | -2.39 | 41522.81 | 13117.30 | 0.46 |
| 2024-06-21 | 32.28 | 32.27 | -0.18 | -0.56 | 33290.20 | 10737.03 | 0.37 |
| 2024-06-20 | 33.39 | 32.45 | -1.19 | -3.54 | 48993.80 | 16102.87 | 0.54 |
| 2024-06-19 | 34.30 | 33.64 | -1.03 | -2.97 | 52342.40 | 17644.86 | 0.58 |
| 2024-06-18 | 35.88 | 34.67 | -1.28 | -3.56 | 60996.47 | 21370.23 | 0.67 |
| 2024-06-17 | 34.94 | 35.95 | 0.72 | 2.04 | 67996.62 | 24420.60 | 0.75 |
| 2024-06-14 | 35.76 | 35.23 | -0.59 | -1.65 | 58329.79 | 20531.78 | 0.64 |
| 2024-06-13 | 35.10 | 35.82 | 0.76 | 2.17 | 48435.61 | 17336.87 | 0.53 |
| 2024-06-12 | 34.87 | 35.06 | 0.06 | 0.17 | 47905.15 | 17008.83 | 0.53 |
| 2024-06-11 | 33.98 | 35.00 | 1.24 | 3.67 | 56150.71 | 19406.27 | 0.62 |
| 2024-06-07 | 34.74 | 33.76 | -0.87 | -2.51 | 44558.65 | 15259.93 | 0.49 |
| 2024-06-06 | 35.29 | 34.63 | -0.72 | -2.04 | 43341.03 | 15156.83 | 0.48 |
| 2024-06-05 | 35.36 | 35.35 | -0.20 | -0.56 | 31199.98 | 11085.92 | 0.34 |
| 2024-06-04 | 34.35 | 35.55 | 1.06 | 3.07 | 45271.05 | 15813.57 | 0.50 |
| 2024-06-03 | 35.18 | 34.49 | -0.85 | -2.41 | 48540.12 | 16764.06 | 0.53 |
| 2024-05-31 | 35.31 | 35.34 | -0.09 | -0.25 | 32033.20 | 11368.77 | 0.35 |
| 2024-05-30 | 35.50 | 35.43 | -0.10 | -0.28 | 41926.62 | 14896.86 | 0.46 |
| 2024-05-29 | 35.01 | 35.53 | 0.42 | 1.20 | 59840.80 | 21259.68 | 0.66 |
| 2024-05-28 | 51.67 | 50.22 | -1.78 | -3.42 | 33956.12 | 17316.22 | 0.52 |
| 2024-05-27 | 53.48 | 52.00 | -0.82 | -1.55 | 44743.05 | 23226.93 | 0.69 |
| 2024-05-24 | 52.70 | 52.82 | 0.12 | 0.23 | 40410.87 | 21499.33 | 0.62 |
| 2024-05-23 | 53.56 | 52.70 | -0.83 | -1.55 | 31022.45 | 16362.99 | 0.48 |
| 2024-05-22 | 52.67 | 53.53 | 0.86 | 1.63 | 37253.39 | 19814.22 | 0.57 |
| 2024-05-21 | 52.75 | 52.67 | -0.12 | -0.23 | 27022.73 | 14261.43 | 0.42 |
| 2024-05-20 | 52.58 | 52.79 | 0.34 | 0.65 | 38753.42 | 20574.42 | 0.60 |
| 2024-05-17 | 50.48 | 52.45 | 1.93 | 3.82 | 35577.09 | 18293.55 | 0.55 |
| 2024-05-16 | 50.72 | 50.52 | -0.10 | -0.20 | 22577.29 | 11494.83 | 0.35 |
| 2024-05-15 | 51.67 | 50.62 | -1.31 | -2.52 | 28407.45 | 14543.66 | 0.44 |
| 2024-05-14 | 51.80 | 51.93 | -0.07 | -0.14 | 22235.40 | 11548.38 | 0.34 |
| 2024-05-13 | 52.27 | 52.00 | -1.18 | -2.22 | 34051.97 | 17679.99 | 0.52 |
日K线
周K线
月K线
