志特新材 sz.300986
21.05
+1.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.23 | 21.45 | 20.72 | 21.05 | +1.15% | 2.97 | 3.45% |
| 2026-05-21 | 21.78 | 22.16 | 20.74 | 20.81 | -4.01% | 4.06 | 4.57% |
| 2026-05-20 | 22.39 | 22.54 | 21.52 | 21.68 | -4.37% | 4.75 | 5.30% |
| 2026-05-19 | 22.35 | 22.96 | 22.10 | 22.67 | +1.61% | 4.31 | 4.65% |
| 2026-05-18 | 22.30 | 22.99 | 22.16 | 22.31 | -0.84% | 3.78 | 4.07% |
| 2026-05-15 | 23.10 | 23.48 | 22.29 | 22.50 | -1.62% | 5.35 | 5.70% |
| 2026-05-14 | 23.86 | 24.95 | 22.86 | 22.87 | -4.11% | 6.86 | 7.03% |
| 2026-05-13 | 23.16 | 24.09 | 23.00 | 23.85 | +2.54% | 6.56 | 6.74% |
| 2026-05-12 | 24.05 | 24.28 | 23.18 | 23.26 | -3.49% | 5.25 | 5.42% |
| 2026-05-11 | 25.20 | 25.40 | 23.88 | 24.10 | -3.72% | 8.17 | 8.12% |
| 2026-05-08 | 24.81 | 25.26 | 24.58 | 25.03 | +0.40% | 7.22 | 7.01% |
| 2026-05-07 | 23.58 | 24.95 | 23.30 | 24.93 | +6.18% | 9.42 | 9.38% |
| 2026-05-06 | 23.11 | 23.96 | 23.07 | 23.48 | +2.98% | 6.14 | 6.33% |
| 2026-04-30 | 23.00 | 23.10 | 22.56 | 22.80 | -0.52% | 3.23 | 3.46% |
| 2026-04-29 | 22.50 | 23.26 | 22.31 | 22.92 | +1.24% | 3.67 | 3.89% |
| 2026-04-28 | 23.56 | 23.66 | 22.49 | 22.64 | -4.23% | 4.72 | 5.03% |
| 2026-04-27 | 22.70 | 24.05 | 21.95 | 23.64 | +4.60% | 7.22 | 7.53% |
| 2026-04-24 | 23.48 | 23.50 | 22.42 | 22.60 | -4.16% | 4.87 | 5.21% |
| 2026-04-23 | 24.25 | 24.39 | 23.31 | 23.58 | -2.56% | 5.29 | 5.41% |
| 2026-04-22 | 24.18 | 24.29 | 23.78 | 24.20 | -0.08% | 5.19 | 5.25% |