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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.48 | 24.86 | 23.60 | 23.64 | -3.47% | 1.29 | 2.89% |
| 2026-02-12 | 24.85 | 25.19 | 24.00 | 24.49 | -1.29% | 1.92 | 4.20% |
| 2026-02-11 | 25.45 | 26.10 | 24.73 | 24.81 | -4.28% | 2.58 | 5.51% |
| 2026-02-10 | 24.65 | 27.71 | 24.15 | 25.92 | +3.93% | 5.56 | 11.43% |
| 2026-02-09 | 23.98 | 25.72 | 23.96 | 24.94 | +7.32% | 3.70 | 7.99% |
| 2026-02-06 | 22.90 | 23.88 | 22.70 | 23.24 | +0.61% | 3.29 | 7.60% |
| 2026-02-05 | 24.21 | 24.85 | 22.94 | 23.10 | -7.97% | 4.35 | 10.03% |
| 2026-02-04 | 20.90 | 25.10 | 20.70 | 25.10 | +19.98% | 3.57 | 8.11% |
| 2026-02-03 | 20.84 | 21.09 | 20.42 | 20.92 | +1.16% | 0.63 | 1.64% |
| 2026-02-02 | 20.74 | 21.59 | 20.62 | 20.68 | -1.01% | 1.03 | 2.64% |
| 2026-01-30 | 19.90 | 21.26 | 19.52 | 20.89 | +5.51% | 1.25 | 3.30% |
| 2026-01-29 | 20.30 | 20.44 | 19.71 | 19.80 | -3.23% | 0.82 | 2.21% |
| 2026-01-28 | 21.06 | 21.30 | 20.42 | 20.46 | -3.49% | 0.96 | 2.49% |
| 2026-01-27 | 20.59 | 21.85 | 20.34 | 21.20 | +3.52% | 1.44 | 3.67% |
| 2026-01-26 | 20.69 | 20.80 | 20.25 | 20.48 | -1.06% | 0.71 | 1.87% |
| 2026-01-23 | 20.76 | 20.84 | 20.42 | 20.70 | +0.24% | 0.84 | 2.20% |
| 2026-01-22 | 19.52 | 20.95 | 19.40 | 20.65 | +5.57% | 1.56 | 4.14% |
| 2026-01-21 | 19.13 | 19.56 | 19.00 | 19.56 | +1.77% | 0.54 | 1.51% |
| 2026-01-20 | 19.49 | 19.57 | 19.10 | 19.22 | -1.39% | 0.55 | 1.54% |
| 2026-01-19 | 18.93 | 19.60 | 18.85 | 19.49 | +2.96% | 0.73 | 2.03% |