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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.71 | 3.87 | 3.71 | 3.86 | +3.49% | 0.92 | 2.91% |
| 2025-05-23 | 3.78 | 3.83 | 3.72 | 3.73 | -1.84% | 0.71 | 2.26% |
| 2025-05-22 | 3.84 | 3.92 | 3.78 | 3.80 | -2.06% | 0.82 | 2.59% |
| 2025-05-21 | 3.89 | 3.95 | 3.86 | 3.88 | -1.02% | 0.86 | 2.66% |
| 2025-05-20 | 3.88 | 3.92 | 3.83 | 3.92 | +1.82% | 0.86 | 2.67% |
| 2025-05-19 | 3.79 | 3.86 | 3.76 | 3.85 | +1.85% | 0.79 | 2.51% |
| 2025-05-16 | 3.76 | 3.85 | 3.75 | 3.78 | -0.26% | 0.67 | 2.13% |
| 2025-05-15 | 3.82 | 3.82 | 3.76 | 3.79 | -0.79% | 0.88 | 2.82% |
| 2025-05-14 | 3.82 | 3.86 | 3.76 | 3.82 | -1.29% | 1.37 | 4.35% |
| 2025-05-13 | 3.82 | 3.99 | 3.80 | 3.87 | +2.11% | 1.89 | 5.86% |
| 2025-05-12 | 3.81 | 3.85 | 3.75 | 3.79 | +0.26% | 1.03 | 3.28% |
| 2025-05-09 | 3.81 | 3.92 | 3.75 | 3.78 | -1.56% | 1.70 | 5.36% |
| 2025-05-08 | 3.71 | 3.86 | 3.69 | 3.84 | +2.95% | 1.30 | 4.11% |
| 2025-05-07 | 3.71 | 3.79 | 3.71 | 3.73 | +0.81% | 1.23 | 3.97% |
| 2025-05-06 | 3.59 | 3.71 | 3.56 | 3.70 | +1.93% | 1.26 | 4.17% |