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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.69 | 18.69 | 18.16 | 18.25 | -1.99% | 0.40 | 1.18% |
| 2025-10-21 | 17.87 | 18.71 | 17.66 | 18.62 | +5.14% | 0.75 | 2.18% |
| 2025-10-20 | 17.36 | 17.98 | 17.36 | 17.71 | +2.73% | 0.44 | 1.34% |
| 2025-10-17 | 17.56 | 17.68 | 17.22 | 17.24 | -1.82% | 0.33 | 1.01% |
| 2025-10-16 | 18.08 | 18.08 | 17.49 | 17.56 | -2.17% | 0.43 | 1.31% |
| 2025-10-15 | 17.81 | 18.09 | 17.70 | 17.95 | +1.13% | 0.28 | 0.85% |
| 2025-10-14 | 18.24 | 18.46 | 17.68 | 17.75 | -1.83% | 0.48 | 1.43% |
| 2025-10-13 | 17.84 | 18.13 | 17.01 | 18.08 | -1.79% | 0.64 | 1.93% |
| 2025-10-10 | 18.34 | 18.79 | 18.27 | 18.41 | +0.16% | 0.82 | 2.36% |
| 2025-10-09 | 20.15 | 20.15 | 18.30 | 18.38 | -8.78% | 1.83 | 5.19% |
| 2025-09-30 | 20.25 | 20.44 | 19.85 | 20.15 | +0.50% | 0.81 | 2.16% |
| 2025-09-29 | 20.45 | 20.45 | 19.56 | 20.05 | -2.00% | 0.92 | 2.48% |
| 2025-09-26 | 20.39 | 20.99 | 20.17 | 20.46 | +0.39% | 1.05 | 2.73% |
| 2025-09-25 | 20.44 | 21.06 | 20.30 | 20.38 | -0.83% | 1.00 | 2.60% |
| 2025-09-24 | 20.99 | 21.05 | 20.50 | 20.55 | -2.10% | 0.93 | 2.41% |
| 2025-09-23 | 20.93 | 21.29 | 20.45 | 20.99 | +0.29% | 1.33 | 3.42% |
| 2025-09-22 | 19.76 | 20.94 | 19.72 | 20.93 | +5.71% | 1.45 | 3.79% |
| 2025-09-19 | 20.02 | 20.23 | 19.52 | 19.80 | -1.54% | 0.59 | 1.58% |
| 2025-09-18 | 20.99 | 21.20 | 19.87 | 20.11 | -4.42% | 1.47 | 3.85% |
| 2025-09-17 | 20.51 | 21.31 | 20.30 | 21.04 | +2.19% | 1.61 | 4.13% |