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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.58 | 17.70 | 17.28 | 17.68 | -0.95% | 1.00 | 3.08% |
| 2025-06-23 | 17.75 | 18.10 | 17.52 | 17.85 | -0.50% | 1.16 | 3.52% |
| 2025-06-20 | 17.49 | 18.28 | 17.17 | 17.94 | +1.59% | 1.59 | 4.84% |
| 2025-06-19 | 17.05 | 17.99 | 16.44 | 17.66 | +4.62% | 1.55 | 4.84% |
| 2025-06-18 | 16.74 | 17.39 | 16.56 | 16.88 | +0.84% | 0.65 | 2.06% |
| 2025-06-17 | 16.75 | 16.81 | 16.57 | 16.74 | -0.06% | 0.21 | 0.68% |
| 2025-06-16 | 16.90 | 16.90 | 16.65 | 16.75 | +0.54% | 0.24 | 0.77% |
| 2025-06-13 | 16.89 | 17.01 | 16.58 | 16.66 | -1.94% | 0.29 | 0.92% |
| 2025-06-12 | 17.05 | 17.07 | 16.80 | 16.99 | -0.41% | 0.24 | 0.77% |
| 2025-06-11 | 17.02 | 17.23 | 16.95 | 17.06 | +1.19% | 0.26 | 0.81% |
| 2025-06-10 | 17.18 | 17.27 | 16.55 | 16.86 | -1.92% | 0.26 | 0.82% |
| 2025-06-09 | 17.12 | 17.26 | 17.05 | 17.19 | +1.30% | 0.33 | 1.02% |
| 2025-06-06 | 17.06 | 17.29 | 16.83 | 16.97 | +0.30% | 0.23 | 0.73% |
| 2025-06-05 | 16.86 | 17.07 | 16.80 | 16.92 | +0.12% | 0.20 | 0.64% |
| 2025-06-04 | 16.66 | 17.01 | 16.66 | 16.90 | +1.50% | 0.22 | 0.69% |
| 2025-06-03 | 16.54 | 16.82 | 16.51 | 16.65 | -0.18% | 0.18 | 0.59% |
| 2025-05-30 | 17.13 | 17.29 | 16.65 | 16.68 | -2.34% | 0.24 | 0.77% |
| 2025-05-29 | 16.80 | 17.12 | 16.75 | 17.08 | +1.61% | 0.30 | 0.96% |
| 2025-05-28 | 16.65 | 16.99 | 16.65 | 16.81 | +0.54% | 0.24 | 0.76% |
| 2025-05-27 | 16.75 | 16.88 | 16.53 | 16.72 | +0.54% | 0.22 | 0.70% |