致远新能 sz.300985
23.70
+3.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.07 | 23.84 | 23.04 | 23.70 | +3.58% | 0.71 | 1.63% |
| 2026-05-21 | 24.20 | 24.29 | 22.85 | 22.88 | -4.19% | 0.90 | 2.06% |
| 2026-05-20 | 24.21 | 24.44 | 23.72 | 23.88 | -1.73% | 0.51 | 1.15% |
| 2026-05-19 | 24.30 | 24.71 | 23.76 | 24.30 | +0.21% | 0.68 | 1.51% |
| 2026-05-18 | 23.91 | 24.26 | 23.49 | 24.25 | +1.29% | 0.73 | 1.64% |
| 2026-05-15 | 24.41 | 24.88 | 23.70 | 23.94 | -0.42% | 1.09 | 2.41% |
| 2026-05-14 | 24.49 | 24.80 | 24.04 | 24.04 | -1.88% | 0.87 | 1.90% |
| 2026-05-13 | 22.85 | 24.98 | 22.74 | 24.50 | +7.17% | 1.78 | 3.95% |
| 2026-05-12 | 23.40 | 23.65 | 22.76 | 22.86 | -2.31% | 0.60 | 1.40% |
| 2026-05-11 | 23.23 | 23.68 | 23.03 | 23.40 | +0.95% | 0.59 | 1.37% |
| 2026-05-08 | 22.70 | 23.39 | 22.47 | 23.18 | +2.11% | 0.63 | 1.46% |
| 2026-05-07 | 22.84 | 22.88 | 22.56 | 22.70 | -0.35% | 0.48 | 1.14% |
| 2026-05-06 | 23.49 | 23.49 | 22.55 | 22.78 | -1.17% | 0.79 | 1.86% |
| 2026-04-30 | 22.66 | 23.48 | 22.66 | 23.05 | +1.68% | 0.71 | 1.65% |
| 2026-04-29 | 22.90 | 23.25 | 22.64 | 22.67 | -1.78% | 0.68 | 1.59% |
| 2026-04-28 | 23.14 | 23.50 | 22.85 | 23.08 | -1.16% | 0.64 | 1.50% |
| 2026-04-27 | 23.00 | 23.35 | 22.78 | 23.35 | +1.61% | 0.54 | 1.25% |
| 2026-04-24 | 22.41 | 23.14 | 22.41 | 22.98 | +1.82% | 0.64 | 1.50% |
| 2026-04-23 | 23.19 | 23.34 | 22.42 | 22.57 | -2.63% | 0.69 | 1.63% |
| 2026-04-22 | 23.63 | 23.80 | 23.04 | 23.18 | -2.24% | 0.92 | 2.12% |