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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.00 | 4.07 | 3.95 | 4.07 | +1.75% | 1.45 | 4.35% |
| 2025-06-23 | 3.87 | 4.01 | 3.80 | 4.00 | +2.83% | 1.47 | 4.51% |
| 2025-06-20 | 3.80 | 4.02 | 3.79 | 3.89 | +2.37% | 1.93 | 5.93% |
| 2025-06-19 | 3.89 | 3.93 | 3.76 | 3.80 | -2.56% | 0.69 | 2.18% |
| 2025-06-18 | 3.90 | 3.94 | 3.86 | 3.90 | -0.26% | 0.61 | 1.88% |
| 2025-06-17 | 3.85 | 3.92 | 3.83 | 3.91 | +1.56% | 0.76 | 2.37% |
| 2025-06-16 | 3.82 | 3.89 | 3.80 | 3.85 | +0.79% | 0.63 | 1.96% |
| 2025-06-13 | 3.94 | 3.94 | 3.82 | 3.82 | -2.55% | 0.83 | 2.58% |
| 2025-06-12 | 3.95 | 3.97 | 3.90 | 3.92 | -1.51% | 0.76 | 2.33% |
| 2025-06-11 | 3.97 | 4.02 | 3.95 | 3.98 | +0.25% | 0.89 | 2.67% |
| 2025-06-10 | 4.02 | 4.05 | 3.93 | 3.97 | -1.00% | 1.21 | 3.66% |
| 2025-06-09 | 3.99 | 4.06 | 3.96 | 4.01 | +1.01% | 1.50 | 4.52% |
| 2025-06-06 | 3.91 | 4.07 | 3.86 | 3.97 | +1.79% | 2.03 | 6.19% |
| 2025-06-05 | 4.00 | 4.07 | 3.88 | 3.90 | 0.00% | 1.28 | 3.93% |
| 2025-06-04 | 3.85 | 3.92 | 3.83 | 3.90 | +1.83% | 0.74 | 2.29% |
| 2025-06-03 | 3.78 | 3.86 | 3.76 | 3.83 | +0.52% | 0.54 | 1.70% |
| 2025-05-30 | 3.92 | 3.95 | 3.80 | 3.81 | -2.81% | 0.71 | 2.22% |
| 2025-05-29 | 3.85 | 3.94 | 3.84 | 3.92 | +1.29% | 0.73 | 2.25% |
| 2025-05-28 | 3.89 | 3.92 | 3.82 | 3.87 | -0.51% | 0.75 | 2.33% |
| 2025-05-27 | 3.87 | 3.90 | 3.80 | 3.89 | +0.78% | 0.80 | 2.50% |