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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.98 | 4.24 | 3.97 | 4.05 | +2.79% | 3.00 | 8.81% |
| 2026-01-15 | 3.98 | 4.00 | 3.92 | 3.94 | -1.25% | 0.80 | 2.45% |
| 2026-01-14 | 3.98 | 4.06 | 3.92 | 3.99 | -0.25% | 1.27 | 3.82% |
| 2026-01-13 | 4.06 | 4.07 | 3.97 | 4.00 | -1.23% | 1.19 | 3.58% |
| 2026-01-12 | 3.98 | 4.06 | 3.95 | 4.05 | +2.02% | 1.18 | 3.54% |
| 2026-01-09 | 3.97 | 3.99 | 3.91 | 3.97 | +0.25% | 0.74 | 2.26% |
| 2026-01-08 | 3.90 | 3.97 | 3.87 | 3.96 | +1.54% | 0.80 | 2.43% |
| 2026-01-07 | 3.98 | 3.98 | 3.89 | 3.90 | -1.27% | 0.77 | 2.36% |
| 2026-01-06 | 3.90 | 3.97 | 3.89 | 3.95 | +1.54% | 0.71 | 2.18% |
| 2026-01-05 | 3.87 | 3.92 | 3.83 | 3.89 | +1.30% | 0.73 | 2.26% |
| 2025-12-31 | 3.88 | 3.89 | 3.78 | 3.84 | -0.26% | 0.55 | 1.74% |
| 2025-12-30 | 3.89 | 3.92 | 3.81 | 3.85 | -1.53% | 0.66 | 2.07% |
| 2025-12-29 | 3.90 | 3.93 | 3.87 | 3.91 | +0.26% | 0.61 | 1.87% |
| 2025-12-26 | 3.91 | 3.97 | 3.89 | 3.90 | 0.00% | 0.77 | 2.38% |
| 2025-12-25 | 3.90 | 3.91 | 3.84 | 3.90 | 0.00% | 0.62 | 1.94% |
| 2025-12-24 | 3.76 | 3.93 | 3.74 | 3.90 | +4.28% | 1.15 | 3.62% |
| 2025-12-23 | 3.80 | 3.82 | 3.73 | 3.74 | -1.58% | 0.60 | 1.91% |
| 2025-12-22 | 3.82 | 3.85 | 3.80 | 3.80 | -0.52% | 0.59 | 1.87% |
| 2025-12-19 | 3.76 | 3.83 | 3.75 | 3.82 | +1.33% | 0.72 | 2.27% |
| 2025-12-18 | 3.75 | 3.82 | 3.71 | 3.77 | 0.00% | 0.70 | 2.23% |