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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.02 | 5.03 | 4.81 | 5.00 | -0.20% | 3.82 | 9.37% |
| 2026-04-20 | 4.91 | 5.02 | 4.88 | 5.01 | +2.24% | 3.18 | 7.71% |
| 2026-04-17 | 4.83 | 4.99 | 4.82 | 4.90 | +1.03% | 2.87 | 7.04% |
| 2026-04-16 | 4.80 | 4.87 | 4.71 | 4.85 | +1.25% | 2.47 | 6.19% |
| 2026-04-15 | 4.95 | 4.95 | 4.76 | 4.79 | -1.64% | 2.31 | 5.78% |
| 2026-04-14 | 4.88 | 5.06 | 4.78 | 4.87 | -0.20% | 3.33 | 8.21% |
| 2026-04-13 | 4.69 | 4.90 | 4.67 | 4.88 | +3.17% | 3.20 | 8.00% |
| 2026-04-10 | 4.79 | 4.81 | 4.72 | 4.73 | -0.42% | 2.36 | 5.98% |
| 2026-04-09 | 4.90 | 4.90 | 4.70 | 4.75 | -4.04% | 2.78 | 7.05% |
| 2026-04-08 | 4.88 | 4.95 | 4.81 | 4.95 | +3.34% | 3.30 | 8.16% |
| 2026-04-07 | 4.65 | 4.85 | 4.62 | 4.79 | +2.35% | 2.94 | 7.42% |
| 2026-04-03 | 4.92 | 4.95 | 4.66 | 4.68 | -5.07% | 3.71 | 9.48% |
| 2026-04-02 | 5.13 | 5.28 | 4.89 | 4.93 | -5.19% | 5.11 | 12.27% |
| 2026-04-01 | 5.13 | 5.25 | 5.02 | 5.20 | +3.38% | 4.74 | 11.09% |
| 2026-03-31 | 5.32 | 5.37 | 4.99 | 5.03 | -6.16% | 6.36 | 14.89% |
| 2026-03-30 | 5.65 | 5.73 | 5.19 | 5.36 | -7.27% | 7.59 | 17.08% |
| 2026-03-27 | 5.65 | 6.04 | 5.50 | 5.78 | -3.02% | 7.90 | 16.66% |
| 2026-03-26 | 6.24 | 6.28 | 5.85 | 5.96 | -5.99% | 10.72 | 21.59% |
| 2026-03-25 | 6.18 | 6.73 | 6.08 | 6.34 | -1.71% | 16.40 | 30.94% |
| 2026-03-24 | 6.13 | 6.50 | 5.82 | 6.45 | +7.50% | 16.11 | 31.36% |