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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.94 | 21.68 | 19.80 | 20.02 | -7.66% | 1.41 | 3.68% |
| 2026-03-20 | 23.17 | 23.26 | 21.62 | 21.68 | -5.33% | 1.14 | 2.76% |
| 2026-03-19 | 23.40 | 23.40 | 22.74 | 22.90 | -2.59% | 0.80 | 1.87% |
| 2026-03-18 | 23.30 | 23.83 | 23.20 | 23.51 | +0.56% | 1.23 | 2.83% |
| 2026-03-17 | 25.40 | 25.50 | 23.28 | 23.38 | -8.85% | 1.94 | 4.34% |
| 2026-03-16 | 26.01 | 26.50 | 24.22 | 25.65 | -2.10% | 2.22 | 4.82% |
| 2026-03-13 | 25.74 | 28.17 | 25.55 | 26.20 | +0.89% | 3.23 | 6.48% |
| 2026-03-12 | 26.22 | 26.86 | 25.66 | 25.97 | -1.18% | 1.29 | 2.66% |
| 2026-03-11 | 25.80 | 27.05 | 25.54 | 26.28 | +1.90% | 2.18 | 4.47% |
| 2026-03-10 | 24.90 | 26.14 | 24.90 | 25.79 | +1.94% | 1.55 | 3.23% |
| 2026-03-09 | 24.84 | 25.47 | 24.18 | 25.30 | +0.84% | 1.81 | 3.91% |
| 2026-03-06 | 25.52 | 25.90 | 24.80 | 25.09 | -3.35% | 2.03 | 4.33% |
| 2026-03-05 | 25.85 | 27.05 | 25.41 | 25.96 | +0.43% | 2.61 | 5.39% |
| 2026-03-04 | 25.50 | 26.66 | 24.81 | 25.85 | -0.42% | 2.52 | 5.28% |
| 2026-03-03 | 26.90 | 27.50 | 25.50 | 25.96 | -2.70% | 3.22 | 6.60% |
| 2026-03-02 | 28.14 | 28.50 | 26.30 | 26.68 | -4.71% | 2.62 | 5.23% |
| 2026-02-27 | 25.65 | 28.50 | 25.28 | 28.00 | +8.61% | 3.74 | 7.38% |
| 2026-02-26 | 24.97 | 25.88 | 24.42 | 25.78 | +3.20% | 2.16 | 4.60% |
| 2026-02-25 | 25.51 | 26.58 | 24.72 | 24.98 | -2.31% | 1.93 | 4.12% |
| 2026-02-24 | 23.87 | 26.23 | 23.87 | 25.57 | +8.16% | 2.56 | 5.42% |