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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.61 | 21.24 | 20.23 | 20.37 | -1.12% | 0.65 | 1.70% |
| 2025-11-18 | 21.08 | 21.08 | 20.41 | 20.60 | -2.28% | 0.60 | 1.57% |
| 2025-11-17 | 21.03 | 21.41 | 20.36 | 21.08 | +0.43% | 0.87 | 2.23% |
| 2025-11-14 | 20.50 | 21.30 | 20.29 | 20.99 | +2.44% | 0.76 | 1.95% |
| 2025-11-13 | 20.60 | 20.88 | 20.25 | 20.49 | -0.19% | 0.43 | 1.13% |
| 2025-11-12 | 20.86 | 20.86 | 20.44 | 20.53 | -1.39% | 0.45 | 1.16% |
| 2025-11-11 | 21.11 | 21.47 | 20.55 | 20.82 | -1.42% | 0.76 | 1.94% |
| 2025-11-10 | 21.06 | 21.25 | 20.80 | 21.12 | -0.09% | 0.64 | 1.64% |
| 2025-11-07 | 21.38 | 21.65 | 21.09 | 21.14 | -1.72% | 0.66 | 1.67% |
| 2025-11-06 | 21.45 | 21.84 | 21.22 | 21.51 | -0.37% | 0.83 | 2.06% |
| 2025-11-05 | 21.78 | 22.17 | 21.51 | 21.59 | -1.46% | 1.10 | 2.72% |
| 2025-11-04 | 21.06 | 22.77 | 21.06 | 21.91 | +3.45% | 2.05 | 4.98% |
| 2025-11-03 | 20.75 | 21.54 | 20.64 | 21.18 | +4.23% | 1.31 | 3.33% |
| 2025-10-31 | 20.52 | 20.78 | 20.21 | 20.32 | -0.97% | 1.00 | 2.62% |
| 2025-10-30 | 19.58 | 21.07 | 19.54 | 20.52 | +4.69% | 1.76 | 4.60% |
| 2025-10-29 | 19.35 | 19.95 | 18.86 | 19.60 | +1.98% | 0.77 | 2.13% |
| 2025-10-28 | 18.80 | 19.38 | 18.65 | 19.22 | +2.13% | 0.57 | 1.59% |
| 2025-10-27 | 18.67 | 19.05 | 18.49 | 18.82 | +0.64% | 0.56 | 1.61% |
| 2025-10-24 | 18.70 | 18.80 | 18.60 | 18.70 | +0.05% | 0.46 | 1.31% |
| 2025-10-23 | 18.04 | 18.81 | 18.04 | 18.69 | +2.41% | 0.50 | 1.46% |