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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.13 | 19.16 | 18.70 | 18.93 | -1.20% | 0.57 | 1.62% |
| 2026-01-15 | 18.77 | 19.56 | 18.67 | 19.16 | +1.22% | 0.80 | 2.26% |
| 2026-01-14 | 18.69 | 19.38 | 18.62 | 18.93 | +1.28% | 0.95 | 2.69% |
| 2026-01-13 | 19.04 | 19.09 | 18.59 | 18.69 | -1.79% | 0.53 | 1.51% |
| 2026-01-12 | 18.76 | 19.10 | 18.62 | 19.03 | +1.55% | 0.64 | 1.84% |
| 2026-01-09 | 18.84 | 18.93 | 18.55 | 18.74 | -0.58% | 0.53 | 1.52% |
| 2026-01-08 | 18.50 | 19.03 | 18.42 | 18.85 | +1.56% | 0.57 | 1.63% |
| 2026-01-07 | 18.44 | 18.63 | 18.31 | 18.56 | +0.11% | 0.46 | 1.33% |
| 2026-01-06 | 18.37 | 18.71 | 18.36 | 18.54 | +0.65% | 0.43 | 1.26% |
| 2026-01-05 | 18.39 | 18.46 | 18.10 | 18.42 | +0.38% | 0.44 | 1.30% |
| 2025-12-31 | 18.51 | 18.63 | 18.19 | 18.35 | -1.02% | 0.34 | 0.99% |
| 2025-12-30 | 18.96 | 18.98 | 18.45 | 18.54 | -2.78% | 0.51 | 1.46% |
| 2025-12-29 | 19.11 | 19.66 | 18.80 | 19.07 | +0.95% | 0.54 | 1.51% |
| 2025-12-26 | 18.68 | 19.85 | 18.68 | 18.89 | +1.02% | 0.60 | 1.69% |
| 2025-12-25 | 18.15 | 18.82 | 17.97 | 18.70 | +3.54% | 0.54 | 1.58% |
| 2025-12-24 | 17.76 | 18.15 | 17.68 | 18.06 | +1.63% | 0.26 | 0.78% |
| 2025-12-23 | 17.98 | 18.02 | 17.70 | 17.77 | -1.39% | 0.28 | 0.84% |
| 2025-12-22 | 18.19 | 18.30 | 18.00 | 18.02 | -0.55% | 0.29 | 0.86% |
| 2025-12-19 | 17.86 | 18.27 | 17.86 | 18.12 | +1.63% | 0.29 | 0.87% |
| 2025-12-18 | 17.75 | 17.95 | 17.62 | 17.83 | -0.11% | 0.29 | 0.86% |