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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.41 | 4.45 | 4.31 | 4.32 | -2.26% | 1.52 | 4.22% |
| 2026-02-12 | 4.52 | 4.62 | 4.37 | 4.42 | -0.67% | 2.28 | 6.14% |
| 2026-02-11 | 4.56 | 4.65 | 4.43 | 4.45 | -2.20% | 2.19 | 5.87% |
| 2026-02-10 | 4.52 | 4.67 | 4.52 | 4.55 | -0.44% | 3.08 | 8.11% |
| 2026-02-09 | 4.48 | 4.88 | 4.42 | 4.57 | +5.30% | 5.60 | 14.46% |
| 2026-02-06 | 4.32 | 4.40 | 4.23 | 4.34 | +0.46% | 1.78 | 4.95% |
| 2026-02-05 | 4.49 | 4.55 | 4.31 | 4.32 | -3.57% | 2.46 | 6.78% |
| 2026-02-04 | 4.19 | 4.50 | 4.16 | 4.48 | +6.41% | 3.32 | 9.13% |
| 2026-02-03 | 4.12 | 4.22 | 4.09 | 4.21 | +3.44% | 1.14 | 3.29% |
| 2026-02-02 | 4.10 | 4.18 | 4.07 | 4.07 | -0.49% | 1.20 | 3.51% |
| 2026-01-30 | 4.15 | 4.19 | 4.02 | 4.09 | -2.62% | 1.29 | 3.81% |
| 2026-01-29 | 4.22 | 4.30 | 4.15 | 4.20 | -0.94% | 1.25 | 3.57% |
| 2026-01-28 | 4.33 | 4.38 | 4.22 | 4.24 | -2.75% | 1.37 | 3.87% |
| 2026-01-27 | 4.31 | 4.38 | 4.17 | 4.36 | +0.46% | 1.99 | 5.62% |
| 2026-01-26 | 4.38 | 4.46 | 4.29 | 4.34 | -1.59% | 2.37 | 6.55% |
| 2026-01-23 | 4.19 | 4.42 | 4.19 | 4.41 | +5.25% | 2.76 | 7.68% |
| 2026-01-22 | 4.09 | 4.21 | 4.08 | 4.19 | +2.20% | 1.28 | 3.70% |
| 2026-01-21 | 4.15 | 4.16 | 4.09 | 4.10 | -1.91% | 1.20 | 3.51% |
| 2026-01-20 | 4.16 | 4.34 | 4.13 | 4.18 | +0.48% | 2.18 | 6.25% |
| 2026-01-19 | 4.03 | 4.19 | 4.01 | 4.16 | +2.72% | 2.20 | 6.43% |