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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.24 | 4.26 | 4.18 | 4.24 | -0.24% | 1.23 | 3.51% |
| 2025-07-21 | 4.23 | 4.29 | 4.20 | 4.25 | +0.47% | 1.22 | 3.46% |
| 2025-07-18 | 4.26 | 4.30 | 4.19 | 4.23 | -0.47% | 1.12 | 3.19% |
| 2025-07-17 | 4.23 | 4.32 | 4.19 | 4.25 | +0.95% | 1.32 | 3.75% |
| 2025-07-16 | 4.27 | 4.29 | 4.18 | 4.21 | -1.41% | 1.71 | 4.88% |
| 2025-07-15 | 4.44 | 4.47 | 4.21 | 4.27 | -5.95% | 3.48 | 9.78% |
| 2025-07-14 | 4.36 | 4.85 | 4.31 | 4.54 | +5.83% | 5.33 | 14.18% |
| 2025-07-11 | 4.38 | 4.39 | 4.25 | 4.29 | -1.83% | 1.66 | 4.67% |
| 2025-07-10 | 4.41 | 4.46 | 4.35 | 4.37 | -1.13% | 2.19 | 6.01% |
| 2025-07-09 | 4.42 | 4.66 | 4.40 | 4.42 | -0.67% | 2.99 | 8.06% |
| 2025-07-08 | 4.36 | 4.48 | 4.28 | 4.45 | +1.60% | 2.57 | 7.05% |
| 2025-07-07 | 4.23 | 4.39 | 4.22 | 4.38 | +3.30% | 2.48 | 6.96% |
| 2025-07-04 | 4.30 | 4.43 | 4.23 | 4.24 | -1.17% | 2.61 | 7.29% |
| 2025-07-03 | 4.22 | 4.35 | 4.17 | 4.29 | +1.90% | 2.05 | 5.81% |
| 2025-07-02 | 4.20 | 4.24 | 4.16 | 4.21 | 0.00% | 1.20 | 3.45% |
| 2025-07-01 | 4.14 | 4.21 | 4.12 | 4.21 | +1.69% | 1.41 | 4.09% |
| 2025-06-30 | 4.09 | 4.15 | 4.08 | 4.14 | +1.72% | 1.02 | 2.99% |
| 2025-06-27 | 4.08 | 4.18 | 4.06 | 4.07 | 0.00% | 1.16 | 3.39% |
| 2025-06-26 | 4.07 | 4.18 | 4.06 | 4.07 | -0.25% | 1.37 | 4.03% |
| 2025-06-25 | 4.08 | 4.09 | 4.02 | 4.08 | +0.25% | 1.14 | 3.39% |