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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.56 | 18.61 | 18.28 | 18.37 | -1.29% | 0.44 | 1.30% |
| 2025-07-21 | 18.41 | 18.61 | 18.33 | 18.61 | +1.09% | 0.47 | 1.36% |
| 2025-07-18 | 18.43 | 18.52 | 18.31 | 18.41 | -0.11% | 0.34 | 1.01% |
| 2025-07-17 | 18.42 | 18.45 | 18.23 | 18.43 | -0.05% | 0.42 | 1.23% |
| 2025-07-16 | 18.45 | 18.55 | 18.25 | 18.44 | +0.38% | 0.50 | 1.47% |
| 2025-07-15 | 18.52 | 18.55 | 18.12 | 18.37 | -0.81% | 0.59 | 1.75% |
| 2025-07-14 | 18.65 | 18.82 | 18.40 | 18.52 | -1.49% | 0.78 | 2.27% |
| 2025-07-11 | 18.92 | 19.18 | 18.43 | 18.80 | -1.42% | 1.39 | 3.99% |
| 2025-07-10 | 18.18 | 20.17 | 18.18 | 19.07 | +5.65% | 2.39 | 6.72% |
| 2025-07-09 | 17.90 | 18.63 | 17.70 | 18.05 | +1.52% | 0.91 | 2.69% |
| 2025-07-08 | 17.60 | 17.90 | 17.50 | 17.78 | +1.08% | 0.30 | 0.91% |
| 2025-07-07 | 17.25 | 17.62 | 17.23 | 17.59 | +1.85% | 0.33 | 1.03% |
| 2025-07-04 | 17.80 | 17.80 | 17.25 | 17.27 | -2.98% | 0.41 | 1.28% |
| 2025-07-03 | 17.69 | 17.83 | 17.51 | 17.80 | +0.39% | 0.38 | 1.16% |
| 2025-07-02 | 17.75 | 17.90 | 17.62 | 17.73 | -0.51% | 0.39 | 1.20% |
| 2025-07-01 | 18.01 | 18.22 | 17.72 | 17.82 | -1.60% | 0.44 | 1.33% |
| 2025-06-30 | 17.81 | 18.23 | 17.69 | 18.11 | +1.91% | 0.59 | 1.77% |
| 2025-06-27 | 17.90 | 18.11 | 17.75 | 17.77 | -0.89% | 0.59 | 1.77% |
| 2025-06-26 | 18.36 | 18.36 | 17.71 | 17.93 | -2.02% | 1.10 | 3.29% |
| 2025-06-25 | 17.55 | 18.30 | 17.37 | 18.30 | +3.51% | 1.40 | 4.23% |