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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.66 | 13.98 | 13.31 | 13.80 | +3.14% | 3.47 | 6.16% |
| 2025-08-18 | 13.25 | 13.45 | 13.17 | 13.38 | +0.53% | 1.89 | 3.44% |
| 2025-08-15 | 13.24 | 13.46 | 13.20 | 13.31 | +0.08% | 1.76 | 3.23% |
| 2025-08-14 | 13.82 | 14.04 | 13.30 | 13.30 | -4.25% | 2.79 | 5.01% |
| 2025-08-13 | 13.77 | 14.12 | 13.45 | 13.89 | +1.17% | 2.75 | 4.90% |
| 2025-08-12 | 14.26 | 14.28 | 13.65 | 13.73 | -3.31% | 3.28 | 5.78% |
| 2025-08-11 | 14.30 | 14.38 | 14.12 | 14.20 | -0.98% | 1.88 | 3.23% |
| 2025-08-08 | 14.38 | 14.53 | 14.20 | 14.34 | -0.49% | 1.88 | 3.20% |
| 2025-08-07 | 15.50 | 15.50 | 14.39 | 14.41 | -5.76% | 5.34 | 8.84% |
| 2025-08-06 | 15.02 | 15.48 | 14.70 | 15.29 | +3.24% | 4.65 | 7.52% |
| 2025-08-05 | 14.60 | 14.90 | 14.55 | 14.81 | +1.37% | 2.65 | 4.38% |
| 2025-08-04 | 13.90 | 14.66 | 13.66 | 14.61 | +5.11% | 3.52 | 6.19% |
| 2025-08-01 | 14.02 | 14.46 | 13.86 | 13.90 | -0.86% | 2.46 | 4.36% |
| 2025-07-31 | 14.14 | 14.57 | 14.01 | 14.02 | -0.78% | 3.13 | 5.51% |
| 2025-07-30 | 13.41 | 14.68 | 13.41 | 14.13 | +4.82% | 5.83 | 10.25% |
| 2025-07-29 | 13.55 | 13.55 | 13.31 | 13.48 | -0.88% | 1.36 | 2.53% |
| 2025-07-28 | 13.53 | 13.68 | 13.39 | 13.60 | +0.52% | 1.27 | 2.36% |
| 2025-07-25 | 13.73 | 13.73 | 13.35 | 13.53 | -1.53% | 1.83 | 3.39% |
| 2025-07-24 | 13.84 | 13.85 | 13.62 | 13.74 | -0.58% | 1.77 | 3.22% |
| 2025-07-23 | 13.42 | 14.05 | 13.30 | 13.82 | +2.75% | 3.70 | 6.77% |