中伟新材

sz300919 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

35.48

涨跌幅

-5.44%

成交量

16,199,800 股

成交额

586,066,368 元

换手率

1.77%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	36.97	35.48	37.47	35.46	-5.44%	16,199,800	586,066,368	1.77
2026-10-13	40.69	37.52	40.77	36.67	-7.61%	25,513,000	969,512,384	2.79
2026-10-12	38.61	40.61	41.54	38.43	+5.67%	24,800,900	1,004,010,688	2.71
2026-10-09	37.55	38.43	38.88	37.18	+1.26%	13,899,200	530,538,144	1.52
2026-10-08	37.24	37.95	38.75	37.19	+1.91%	9,864,600	376,546,784	1.08
2026-09-30	37.09	37.24	37.92	36.97	+0.05%	6,269,300	234,590,336	0.69
2026-09-29	36.15	37.22	37.26	36.15	+2.90%	8,426,300	311,624,576	0.92
2026-09-28	37.21	36.17	37.49	35.99	-3.80%	7,148,500	260,428,336	0.78
2026-09-24	38.11	37.60	38.59	37.60	-1.85%	6,177,700	234,542,864	0.68
2026-09-23	38.60	38.31	38.88	38.06	+0.08%	6,525,400	249,963,520	0.71
2026-09-22	38.25	38.28	38.80	38.22	+0.34%	7,237,100	278,584,448	0.79
2026-09-21	38.12	38.15	38.54	37.91	+0.32%	8,370,300	319,605,280	0.92
2026-09-18	37.80	38.03	38.20	37.61	+1.44%	5,708,000	216,608,784	0.62
2026-09-17	37.45	37.49	37.95	37.20	-0.58%	4,961,100	186,369,008	0.54
2026-09-16	37.86	37.71	38.30	36.81	-0.79%	8,529,900	320,238,624	0.93
2026-09-15	37.64	38.01	38.65	37.64	+0.53%	6,293,000	240,358,512	0.69
2026-09-14	37.38	37.81	38.15	37.26	+0.51%	5,062,000	190,833,520	0.55
2026-09-11	38.18	37.62	38.20	37.00	-2.66%	8,220,800	307,699,424	0.90
2026-09-10	39.01	38.65	39.13	38.60	-1.55%	6,799,300	263,751,856	0.74
2026-09-09	38.58	39.26	39.50	38.49	+1.47%	6,645,800	259,120,848	0.73
2026-09-08	38.75	38.69	39.03	38.55	-0.67%	6,184,400	240,112,256	0.68
2026-09-07	39.30	38.95	39.48	38.67	-1.14%	8,353,100	325,325,120	0.91
2026-09-04	40.31	39.40	40.73	39.33	-1.70%	8,897,100	356,435,584	0.97
2026-09-03	39.88	40.08	40.41	39.47	+3.03%	11,296,500	451,895,872	1.23
2026-09-02	39.85	38.90	39.86	38.71	-2.99%	9,563,200	373,202,016	1.05
2026-09-01	40.00	40.10	40.48	39.75	+0.30%	10,046,900	403,553,600	1.10
2026-08-31	40.35	39.98	40.60	39.25	-1.79%	12,100,500	480,858,656	1.32
2026-08-28	40.31	40.71	41.00	40.18	+0.12%	8,194,200	333,255,712	0.90
2026-08-27	40.53	40.66	40.68	39.64	+0.32%	10,945,300	439,311,552	1.20
2026-08-26	39.80	40.53	41.30	39.25	+1.00%	13,095,700	529,572,800	1.43

需要全历史数据与程序化访问？查看中伟新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300919 获取全部历史日线。