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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.38 | 4.47 | 4.33 | 4.39 | +0.23% | 1.48 | 4.05% |
| 2025-11-18 | 4.45 | 4.46 | 4.33 | 4.38 | -2.01% | 1.28 | 3.53% |
| 2025-11-17 | 4.45 | 4.48 | 4.41 | 4.47 | +0.45% | 1.17 | 3.17% |
| 2025-11-14 | 4.42 | 4.53 | 4.39 | 4.45 | 0.00% | 1.53 | 4.13% |
| 2025-11-13 | 4.37 | 4.47 | 4.35 | 4.45 | +1.83% | 1.50 | 4.08% |
| 2025-11-12 | 4.46 | 4.47 | 4.32 | 4.37 | -2.24% | 1.85 | 5.11% |
| 2025-11-11 | 4.35 | 4.53 | 4.35 | 4.47 | +2.76% | 2.66 | 7.18% |
| 2025-11-10 | 4.30 | 4.38 | 4.27 | 4.35 | +1.40% | 1.57 | 4.35% |
| 2025-11-07 | 4.19 | 4.31 | 4.17 | 4.29 | +2.39% | 1.55 | 4.37% |
| 2025-11-06 | 4.28 | 4.30 | 4.19 | 4.19 | -1.18% | 1.06 | 3.03% |
| 2025-11-05 | 4.07 | 4.25 | 4.06 | 4.24 | +3.67% | 1.64 | 4.74% |
| 2025-11-04 | 4.10 | 4.13 | 4.07 | 4.09 | -0.24% | 0.84 | 2.47% |
| 2025-11-03 | 4.03 | 4.10 | 4.02 | 4.10 | +1.49% | 0.90 | 2.67% |
| 2025-10-31 | 3.96 | 4.07 | 3.96 | 4.04 | +2.02% | 0.83 | 2.47% |
| 2025-10-30 | 4.03 | 4.03 | 3.96 | 3.96 | -1.98% | 0.76 | 2.30% |
| 2025-10-29 | 4.02 | 4.05 | 3.95 | 4.04 | 0.00% | 0.80 | 2.42% |
| 2025-10-28 | 4.03 | 4.06 | 4.01 | 4.04 | 0.00% | 0.66 | 1.97% |
| 2025-10-27 | 4.11 | 4.11 | 4.02 | 4.04 | -0.74% | 1.04 | 3.09% |
| 2025-10-24 | 4.14 | 4.14 | 4.06 | 4.07 | -1.21% | 0.79 | 2.34% |
| 2025-10-23 | 4.08 | 4.13 | 4.04 | 4.12 | +1.23% | 0.93 | 2.73% |