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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.45 | 4.49 | 4.39 | 4.47 | +1.13% | 1.99 | 5.42% |
| 2025-09-15 | 4.47 | 4.57 | 4.41 | 4.42 | -1.56% | 2.21 | 5.96% |
| 2025-09-12 | 4.48 | 4.55 | 4.41 | 4.49 | +0.22% | 2.60 | 7.01% |
| 2025-09-11 | 4.41 | 4.49 | 4.33 | 4.48 | +0.67% | 2.17 | 5.92% |
| 2025-09-10 | 4.53 | 4.58 | 4.40 | 4.45 | -3.47% | 3.14 | 8.51% |
| 2025-09-09 | 4.47 | 4.69 | 4.44 | 4.61 | +2.67% | 4.98 | 13.20% |
| 2025-09-08 | 4.61 | 4.65 | 4.41 | 4.49 | -0.66% | 3.89 | 10.48% |
| 2025-09-05 | 4.39 | 4.52 | 4.31 | 4.52 | +4.15% | 4.73 | 12.80% |
| 2025-09-04 | 4.33 | 4.55 | 4.26 | 4.34 | +0.46% | 4.08 | 11.24% |
| 2025-09-03 | 4.36 | 4.50 | 4.26 | 4.32 | -2.92% | 5.15 | 14.29% |
| 2025-09-02 | 4.14 | 4.86 | 4.11 | 4.45 | +7.49% | 6.89 | 18.18% |
| 2025-09-01 | 4.09 | 4.19 | 4.05 | 4.14 | +1.97% | 0.93 | 2.71% |
| 2025-08-29 | 4.13 | 4.14 | 4.06 | 4.06 | -1.93% | 0.90 | 2.65% |
| 2025-08-28 | 4.15 | 4.21 | 3.95 | 4.14 | +0.24% | 1.46 | 4.29% |
| 2025-08-27 | 4.30 | 4.32 | 4.13 | 4.13 | -3.95% | 1.22 | 3.47% |
| 2025-08-26 | 4.29 | 4.33 | 4.24 | 4.30 | 0.00% | 1.14 | 3.21% |
| 2025-08-25 | 4.41 | 4.42 | 4.27 | 4.30 | -2.49% | 2.00 | 5.60% |
| 2025-08-22 | 4.38 | 4.42 | 4.35 | 4.41 | +0.23% | 1.02 | 2.79% |
| 2025-08-21 | 4.40 | 4.42 | 4.36 | 4.40 | 0.00% | 1.06 | 2.91% |
| 2025-08-20 | 4.35 | 4.42 | 4.32 | 4.40 | +1.62% | 1.55 | 4.27% |