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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.84 | 24.18 | 22.63 | 23.71 | +3.31% | 1.59 | 3.65% |
| 2026-04-20 | 22.14 | 23.08 | 22.00 | 22.95 | +3.71% | 0.82 | 1.95% |
| 2026-04-17 | 22.06 | 22.25 | 21.87 | 22.13 | -0.14% | 0.43 | 1.06% |
| 2026-04-16 | 21.93 | 22.26 | 21.68 | 22.16 | +1.98% | 0.48 | 1.17% |
| 2026-04-15 | 22.01 | 22.35 | 21.62 | 21.73 | -1.18% | 0.51 | 1.25% |
| 2026-04-14 | 21.41 | 22.02 | 21.41 | 21.99 | +2.37% | 0.54 | 1.33% |
| 2026-04-13 | 21.34 | 21.50 | 21.13 | 21.48 | +0.09% | 0.38 | 0.96% |
| 2026-04-10 | 21.59 | 21.74 | 21.31 | 21.46 | +1.51% | 0.49 | 1.22% |
| 2026-04-09 | 21.15 | 21.31 | 20.76 | 21.14 | -0.98% | 0.51 | 1.30% |
| 2026-04-08 | 20.65 | 21.41 | 20.63 | 21.35 | +5.07% | 0.54 | 1.38% |
| 2026-04-07 | 20.20 | 20.52 | 19.88 | 20.32 | +2.21% | 0.45 | 1.19% |
| 2026-04-03 | 20.56 | 20.88 | 19.67 | 19.88 | -3.31% | 0.47 | 1.28% |
| 2026-04-02 | 20.75 | 21.33 | 20.34 | 20.56 | -1.86% | 0.51 | 1.32% |
| 2026-04-01 | 20.73 | 21.05 | 20.41 | 20.95 | +2.95% | 0.63 | 1.62% |
| 2026-03-31 | 20.57 | 21.07 | 20.25 | 20.35 | -0.34% | 0.72 | 1.90% |
| 2026-03-30 | 20.16 | 20.83 | 20.16 | 20.42 | -0.24% | 0.58 | 1.53% |
| 2026-03-27 | 19.89 | 20.69 | 19.81 | 20.47 | +1.44% | 0.44 | 1.18% |
| 2026-03-26 | 20.64 | 20.70 | 20.06 | 20.18 | -1.51% | 0.63 | 1.67% |
| 2026-03-25 | 20.73 | 21.04 | 20.31 | 20.49 | -0.58% | 0.77 | 2.02% |
| 2026-03-24 | 20.45 | 20.65 | 19.74 | 20.61 | +2.95% | 1.03 | 2.75% |