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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.73 | 3.78 | 3.64 | 3.77 | +0.53% | 0.83 | 2.70% |
| 2025-12-16 | 3.93 | 3.94 | 3.74 | 3.75 | -4.82% | 1.12 | 3.57% |
| 2025-12-15 | 3.92 | 3.99 | 3.87 | 3.94 | +0.25% | 0.73 | 2.22% |
| 2025-12-12 | 3.94 | 4.01 | 3.91 | 3.93 | 0.00% | 0.96 | 2.91% |
| 2025-12-11 | 3.96 | 4.01 | 3.92 | 3.93 | -1.01% | 0.82 | 2.50% |
| 2025-12-10 | 4.02 | 4.05 | 3.93 | 3.97 | -1.49% | 0.78 | 2.36% |
| 2025-12-09 | 4.08 | 4.09 | 4.01 | 4.03 | -1.47% | 0.73 | 2.18% |
| 2025-12-08 | 4.02 | 4.12 | 4.01 | 4.09 | +2.25% | 1.06 | 3.14% |
| 2025-12-05 | 3.91 | 4.01 | 3.87 | 4.00 | +2.30% | 0.80 | 2.45% |
| 2025-12-04 | 3.96 | 3.99 | 3.86 | 3.91 | -2.00% | 0.78 | 2.41% |
| 2025-12-03 | 4.04 | 4.09 | 3.96 | 3.99 | -0.99% | 0.81 | 2.43% |
| 2025-12-02 | 4.03 | 4.05 | 3.94 | 4.03 | -0.49% | 0.78 | 2.35% |
| 2025-12-01 | 4.05 | 4.10 | 4.01 | 4.05 | +0.75% | 1.03 | 3.07% |
| 2025-11-28 | 3.94 | 4.05 | 3.91 | 4.02 | +2.03% | 1.00 | 3.03% |
| 2025-11-27 | 3.86 | 3.97 | 3.86 | 3.94 | +1.81% | 1.13 | 3.47% |
| 2025-11-26 | 3.91 | 4.00 | 3.87 | 3.87 | -1.02% | 1.01 | 3.10% |
| 2025-11-25 | 3.92 | 3.94 | 3.86 | 3.91 | +1.03% | 1.21 | 3.74% |
| 2025-11-24 | 3.97 | 4.01 | 3.78 | 3.87 | -1.78% | 1.82 | 5.68% |
| 2025-11-21 | 4.22 | 4.26 | 3.93 | 3.94 | -7.73% | 1.87 | 5.60% |
| 2025-11-20 | 4.39 | 4.41 | 4.25 | 4.27 | -2.73% | 0.89 | 2.49% |