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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.28 | 21.16 | 19.80 | 20.59 | +1.73% | 1.68 | 4.39% |
| 2025-09-15 | 19.49 | 20.69 | 19.30 | 20.24 | +4.12% | 1.42 | 3.78% |
| 2025-09-12 | 19.66 | 19.80 | 18.79 | 19.44 | -1.82% | 1.04 | 2.91% |
| 2025-09-11 | 19.43 | 19.83 | 19.06 | 19.80 | +1.85% | 0.57 | 1.58% |
| 2025-09-10 | 19.78 | 19.83 | 19.35 | 19.44 | -1.92% | 0.38 | 1.05% |
| 2025-09-09 | 20.06 | 20.13 | 19.61 | 19.82 | -1.05% | 0.58 | 1.57% |
| 2025-09-08 | 20.17 | 20.18 | 19.56 | 20.03 | +0.60% | 0.57 | 1.54% |
| 2025-09-05 | 19.39 | 19.93 | 19.36 | 19.91 | +2.68% | 0.50 | 1.36% |
| 2025-09-04 | 19.34 | 19.88 | 19.10 | 19.39 | +0.47% | 0.75 | 2.06% |
| 2025-09-03 | 20.11 | 20.38 | 19.17 | 19.30 | -4.22% | 0.64 | 1.75% |
| 2025-09-02 | 20.66 | 20.66 | 19.79 | 20.15 | -1.71% | 0.99 | 2.63% |
| 2025-09-01 | 20.30 | 20.99 | 20.09 | 20.50 | +1.59% | 1.57 | 4.08% |
| 2025-08-29 | 19.00 | 20.84 | 19.00 | 20.18 | +6.49% | 2.37 | 6.32% |
| 2025-08-28 | 18.68 | 19.18 | 18.16 | 18.95 | +1.88% | 0.90 | 2.59% |
| 2025-08-27 | 19.50 | 19.56 | 18.55 | 18.60 | -4.76% | 0.84 | 2.37% |
| 2025-08-26 | 19.37 | 19.79 | 19.28 | 19.53 | +0.31% | 0.61 | 1.67% |
| 2025-08-25 | 19.53 | 19.68 | 19.28 | 19.47 | +0.15% | 0.70 | 1.93% |
| 2025-08-22 | 19.70 | 19.71 | 19.26 | 19.44 | -0.92% | 0.63 | 1.73% |
| 2025-08-21 | 19.83 | 19.86 | 19.50 | 19.62 | -1.01% | 0.60 | 1.64% |
| 2025-08-20 | 19.84 | 19.85 | 19.45 | 19.82 | -0.55% | 0.76 | 2.07% |