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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.26 | 4.33 | 4.23 | 4.33 | +1.64% | 1.28 | 3.60% |
| 2025-08-18 | 4.22 | 4.28 | 4.20 | 4.26 | +1.67% | 0.91 | 2.58% |
| 2025-08-15 | 4.13 | 4.22 | 4.12 | 4.19 | +1.70% | 0.90 | 2.59% |
| 2025-08-14 | 4.27 | 4.29 | 4.12 | 4.12 | -3.51% | 1.20 | 3.47% |
| 2025-08-13 | 4.30 | 4.33 | 4.25 | 4.27 | -0.47% | 1.07 | 3.03% |
| 2025-08-12 | 4.34 | 4.36 | 4.25 | 4.29 | -1.15% | 1.16 | 3.27% |
| 2025-08-11 | 4.17 | 4.36 | 4.14 | 4.34 | +4.33% | 2.09 | 5.88% |
| 2025-08-08 | 4.16 | 4.20 | 4.13 | 4.16 | 0.00% | 0.81 | 2.34% |
| 2025-08-07 | 4.19 | 4.21 | 4.14 | 4.16 | -0.72% | 0.67 | 1.95% |
| 2025-08-06 | 4.15 | 4.20 | 4.14 | 4.19 | +0.48% | 0.76 | 2.20% |
| 2025-08-05 | 4.11 | 4.17 | 4.10 | 4.17 | +1.71% | 0.76 | 2.21% |
| 2025-08-04 | 4.08 | 4.12 | 4.04 | 4.10 | +0.24% | 0.53 | 1.57% |
| 2025-08-01 | 4.06 | 4.12 | 4.06 | 4.09 | +0.74% | 0.75 | 2.21% |
| 2025-07-31 | 4.13 | 4.17 | 4.05 | 4.06 | -1.93% | 0.89 | 2.62% |
| 2025-07-30 | 4.14 | 4.17 | 4.10 | 4.14 | -0.48% | 0.89 | 2.60% |
| 2025-07-29 | 4.21 | 4.24 | 4.11 | 4.16 | -1.42% | 1.04 | 3.03% |
| 2025-07-28 | 4.20 | 4.23 | 4.16 | 4.22 | +1.20% | 0.88 | 2.53% |
| 2025-07-25 | 4.20 | 4.23 | 4.16 | 4.17 | -0.95% | 0.95 | 2.76% |
| 2025-07-24 | 4.16 | 4.23 | 4.16 | 4.21 | +1.45% | 1.19 | 3.41% |
| 2025-07-23 | 4.24 | 4.25 | 4.14 | 4.15 | -2.12% | 1.08 | 3.11% |