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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.08 | 4.12 | 4.03 | 4.07 | -0.73% | 0.81 | 2.39% |
| 2025-10-21 | 4.00 | 4.18 | 3.97 | 4.10 | +2.50% | 1.27 | 3.78% |
| 2025-10-20 | 3.96 | 4.03 | 3.90 | 4.00 | +1.78% | 0.95 | 2.86% |
| 2025-10-17 | 4.13 | 4.15 | 3.92 | 3.93 | -4.84% | 1.48 | 4.45% |
| 2025-10-16 | 4.23 | 4.26 | 4.11 | 4.13 | -2.59% | 1.06 | 3.08% |
| 2025-10-15 | 4.21 | 4.27 | 4.16 | 4.24 | +0.71% | 0.95 | 2.72% |
| 2025-10-14 | 4.24 | 4.39 | 4.20 | 4.21 | -0.24% | 1.38 | 3.89% |
| 2025-10-13 | 4.07 | 4.24 | 4.00 | 4.22 | -0.94% | 1.18 | 3.44% |
| 2025-10-10 | 4.30 | 4.35 | 4.24 | 4.26 | -0.93% | 1.15 | 3.23% |
| 2025-10-09 | 4.35 | 4.37 | 4.29 | 4.30 | -1.15% | 1.51 | 4.22% |
| 2025-09-30 | 4.34 | 4.38 | 4.31 | 4.35 | +0.23% | 1.72 | 4.76% |
| 2025-09-29 | 4.25 | 4.41 | 4.21 | 4.34 | +2.84% | 2.37 | 6.59% |
| 2025-09-26 | 4.14 | 4.35 | 4.13 | 4.22 | +1.93% | 2.28 | 6.42% |
| 2025-09-25 | 4.16 | 4.25 | 4.13 | 4.14 | -0.96% | 1.03 | 2.96% |
| 2025-09-24 | 4.07 | 4.19 | 4.03 | 4.18 | +2.70% | 1.06 | 3.10% |
| 2025-09-23 | 4.17 | 4.20 | 3.99 | 4.07 | -2.40% | 1.22 | 3.62% |
| 2025-09-22 | 4.20 | 4.22 | 4.13 | 4.17 | -1.42% | 0.89 | 2.59% |
| 2025-09-19 | 4.34 | 4.34 | 4.19 | 4.23 | -2.53% | 1.44 | 4.11% |
| 2025-09-18 | 4.52 | 4.52 | 4.28 | 4.34 | -3.98% | 2.38 | 6.50% |
| 2025-09-17 | 4.47 | 4.56 | 4.41 | 4.52 | +1.12% | 2.25 | 6.00% |