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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.30 | 20.49 | 19.86 | 19.93 | -1.24% | 0.94 | 2.50% |
| 2025-08-18 | 20.98 | 20.98 | 20.07 | 20.18 | -2.09% | 1.29 | 3.40% |
| 2025-08-15 | 19.40 | 20.68 | 19.40 | 20.61 | +6.24% | 1.52 | 4.04% |
| 2025-08-14 | 20.07 | 20.20 | 19.38 | 19.40 | -3.15% | 1.26 | 3.42% |
| 2025-08-13 | 19.20 | 21.08 | 18.92 | 20.03 | +4.81% | 2.41 | 6.39% |
| 2025-08-12 | 19.01 | 19.29 | 18.86 | 19.11 | +0.37% | 0.60 | 1.70% |
| 2025-08-11 | 19.29 | 19.29 | 18.89 | 19.04 | +0.32% | 0.41 | 1.16% |
| 2025-08-08 | 18.94 | 19.15 | 18.67 | 18.98 | +0.96% | 0.67 | 1.91% |
| 2025-08-07 | 18.75 | 18.85 | 18.58 | 18.80 | +0.27% | 0.35 | 1.00% |
| 2025-08-06 | 18.73 | 18.89 | 18.65 | 18.75 | +0.11% | 0.43 | 1.24% |
| 2025-08-05 | 18.49 | 18.83 | 18.49 | 18.73 | +1.30% | 0.51 | 1.47% |
| 2025-08-04 | 18.22 | 18.55 | 18.04 | 18.49 | +1.71% | 0.43 | 1.25% |
| 2025-08-01 | 18.00 | 18.25 | 17.99 | 18.18 | +0.94% | 0.26 | 0.77% |
| 2025-07-31 | 18.28 | 18.38 | 17.99 | 18.01 | -0.33% | 0.41 | 1.20% |
| 2025-07-30 | 18.27 | 18.30 | 17.92 | 18.07 | -0.93% | 0.30 | 0.90% |
| 2025-07-29 | 18.40 | 18.42 | 18.01 | 18.24 | -0.87% | 0.34 | 1.02% |
| 2025-07-28 | 18.37 | 18.45 | 18.25 | 18.40 | +0.27% | 0.35 | 1.03% |
| 2025-07-25 | 18.34 | 18.45 | 18.05 | 18.35 | +0.38% | 0.32 | 0.95% |
| 2025-07-24 | 18.28 | 18.30 | 18.10 | 18.28 | +0.88% | 0.32 | 0.94% |
| 2025-07-23 | 18.37 | 18.40 | 18.04 | 18.12 | -1.36% | 0.50 | 1.49% |