珈伟新能 sz.300317
5.28
+4.55%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.14 | 5.29 | 4.98 | 5.28 | +4.55% | 2.65 | 6.18% |
| 2026-05-21 | 5.22 | 5.37 | 5.04 | 5.05 | -3.81% | 3.37 | 7.79% |
| 2026-05-20 | 5.58 | 5.59 | 5.20 | 5.25 | -5.58% | 4.42 | 10.08% |
| 2026-05-19 | 5.41 | 5.63 | 5.34 | 5.56 | +2.39% | 4.78 | 10.44% |
| 2026-05-18 | 5.41 | 5.57 | 5.35 | 5.43 | -1.09% | 3.70 | 8.22% |
| 2026-05-15 | 5.58 | 5.63 | 5.36 | 5.49 | -1.61% | 5.47 | 12.04% |
| 2026-05-14 | 5.88 | 5.99 | 5.55 | 5.58 | -7.46% | 9.15 | 19.20% |
| 2026-05-13 | 5.68 | 6.30 | 5.65 | 6.03 | +4.15% | 12.78 | 25.47% |
| 2026-05-12 | 5.48 | 5.98 | 5.36 | 5.79 | +6.43% | 12.15 | 25.55% |
| 2026-05-11 | 5.39 | 5.52 | 5.38 | 5.44 | +0.93% | 4.51 | 9.99% |
| 2026-05-08 | 5.41 | 5.53 | 5.30 | 5.39 | 0.00% | 4.45 | 9.91% |
| 2026-05-07 | 5.41 | 5.63 | 5.32 | 5.39 | +0.37% | 5.55 | 12.34% |
| 2026-05-06 | 5.23 | 5.39 | 5.16 | 5.37 | +4.68% | 5.22 | 11.85% |
| 2026-04-30 | 5.29 | 5.35 | 5.11 | 5.13 | -2.84% | 4.01 | 9.34% |
| 2026-04-29 | 5.25 | 5.37 | 5.15 | 5.28 | -0.94% | 7.25 | 16.64% |
| 2026-04-28 | 4.93 | 5.48 | 4.92 | 5.33 | +10.58% | 10.22 | 23.81% |
| 2026-04-27 | 4.75 | 4.84 | 4.61 | 4.82 | +0.84% | 2.53 | 6.45% |
| 2026-04-24 | 4.84 | 4.86 | 4.73 | 4.78 | -2.25% | 2.47 | 6.22% |
| 2026-04-23 | 4.91 | 4.98 | 4.73 | 4.89 | -1.01% | 3.70 | 9.24% |
| 2026-04-22 | 5.00 | 5.00 | 4.88 | 4.94 | -1.20% | 2.63 | 6.42% |