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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.76 | 17.97 | 17.33 | 17.85 | +0.51% | 0.44 | 1.36% |
| 2025-12-16 | 18.26 | 18.43 | 17.68 | 17.76 | -3.69% | 0.45 | 1.35% |
| 2025-12-15 | 18.28 | 19.13 | 18.21 | 18.44 | +0.33% | 0.74 | 2.15% |
| 2025-12-12 | 18.58 | 18.88 | 18.38 | 18.38 | -1.08% | 0.31 | 0.90% |
| 2025-12-11 | 18.82 | 19.13 | 18.55 | 18.58 | -1.28% | 0.36 | 1.02% |
| 2025-12-10 | 19.10 | 19.29 | 18.75 | 18.82 | -2.03% | 0.39 | 1.11% |
| 2025-12-09 | 19.65 | 19.65 | 19.11 | 19.21 | -2.73% | 0.47 | 1.30% |
| 2025-12-08 | 19.92 | 20.00 | 19.66 | 19.75 | -0.35% | 0.48 | 1.32% |
| 2025-12-05 | 19.71 | 19.94 | 19.45 | 19.82 | +0.66% | 0.34 | 0.93% |
| 2025-12-04 | 19.84 | 20.23 | 19.30 | 19.69 | -0.76% | 0.57 | 1.55% |
| 2025-12-03 | 20.06 | 20.44 | 19.72 | 19.84 | -1.88% | 0.43 | 1.17% |
| 2025-12-02 | 20.28 | 20.60 | 19.91 | 20.22 | -0.59% | 0.44 | 1.17% |
| 2025-12-01 | 19.98 | 20.73 | 19.98 | 20.34 | +1.35% | 0.73 | 1.92% |
| 2025-11-28 | 19.25 | 20.29 | 19.13 | 20.07 | +4.53% | 0.90 | 2.45% |
| 2025-11-27 | 19.01 | 19.44 | 18.65 | 19.20 | +1.21% | 0.32 | 0.90% |
| 2025-11-26 | 19.20 | 19.58 | 18.90 | 18.97 | -0.84% | 0.37 | 1.05% |
| 2025-11-25 | 19.01 | 19.32 | 18.82 | 19.13 | +1.43% | 0.36 | 1.01% |
| 2025-11-24 | 18.85 | 19.26 | 18.56 | 18.86 | +1.78% | 0.46 | 1.31% |
| 2025-11-21 | 19.55 | 19.83 | 18.51 | 18.53 | -6.18% | 0.64 | 1.80% |
| 2025-11-20 | 20.40 | 20.53 | 19.63 | 19.75 | -3.04% | 0.66 | 1.76% |