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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.15 | 6.60 | 5.95 | 6.00 | -2.44% | 15.93 | 30.65% |
| 2026-03-20 | 6.60 | 6.87 | 6.14 | 6.15 | -11.76% | 21.67 | 40.90% |
| 2026-03-19 | 5.95 | 7.21 | 5.80 | 6.97 | +15.97% | 27.33 | 48.81% |
| 2026-03-18 | 5.65 | 6.31 | 5.63 | 6.01 | +14.26% | 15.20 | 30.03% |
| 2026-03-17 | 5.25 | 5.44 | 5.22 | 5.26 | +0.38% | 4.45 | 10.10% |
| 2026-03-16 | 5.28 | 5.36 | 5.18 | 5.24 | -1.32% | 2.86 | 6.60% |
| 2026-03-13 | 5.48 | 5.55 | 5.26 | 5.31 | -3.80% | 4.74 | 10.67% |
| 2026-03-12 | 5.55 | 5.66 | 5.40 | 5.52 | -2.65% | 6.25 | 13.70% |
| 2026-03-11 | 5.69 | 5.86 | 5.50 | 5.67 | -0.18% | 6.38 | 13.54% |
| 2026-03-10 | 5.73 | 5.89 | 5.58 | 5.68 | -3.73% | 7.40 | 15.67% |
| 2026-03-09 | 5.54 | 6.20 | 5.45 | 5.90 | +3.33% | 10.88 | 22.34% |
| 2026-03-06 | 5.80 | 5.90 | 5.49 | 5.71 | -4.83% | 9.02 | 19.17% |
| 2026-03-05 | 5.77 | 6.05 | 5.62 | 6.00 | +4.53% | 13.73 | 28.26% |
| 2026-03-04 | 5.25 | 6.05 | 5.08 | 5.74 | +7.09% | 13.03 | 27.75% |
| 2026-03-03 | 5.12 | 5.74 | 5.12 | 5.36 | +5.93% | 14.36 | 31.66% |
| 2026-03-02 | 5.36 | 5.41 | 5.02 | 5.06 | -5.60% | 10.68 | 25.15% |
| 2026-02-27 | 4.50 | 5.36 | 4.47 | 5.36 | +19.91% | 11.36 | 26.98% |
| 2026-02-26 | 4.41 | 4.53 | 4.36 | 4.47 | +1.59% | 1.77 | 4.80% |
| 2026-02-25 | 4.44 | 4.52 | 4.40 | 4.40 | 0.00% | 1.35 | 3.66% |
| 2026-02-24 | 4.38 | 4.45 | 4.36 | 4.40 | +1.85% | 1.52 | 4.16% |