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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.40 | 13.51 | 13.30 | 13.45 | -0.07% | 1.55 | 2.90% |
| 2025-07-21 | 13.42 | 13.56 | 13.35 | 13.46 | +0.30% | 1.53 | 2.85% |
| 2025-07-18 | 13.68 | 13.75 | 13.38 | 13.42 | -1.25% | 1.71 | 3.17% |
| 2025-07-17 | 13.24 | 14.08 | 13.15 | 13.59 | +1.87% | 3.43 | 6.34% |
| 2025-07-16 | 12.99 | 13.49 | 12.92 | 13.34 | +2.85% | 2.62 | 5.00% |
| 2025-07-15 | 12.98 | 13.20 | 12.75 | 12.97 | -0.99% | 1.66 | 3.27% |
| 2025-07-14 | 13.47 | 13.66 | 12.99 | 13.10 | -2.96% | 2.38 | 4.60% |
| 2025-07-11 | 13.33 | 13.63 | 13.18 | 13.50 | 0.00% | 2.97 | 5.90% |
| 2025-07-10 | 13.06 | 13.68 | 12.81 | 13.50 | +2.12% | 4.00 | 7.98% |
| 2025-07-09 | 13.06 | 13.55 | 13.02 | 13.22 | +1.23% | 2.35 | 4.71% |
| 2025-07-08 | 12.97 | 13.09 | 12.92 | 13.06 | +0.54% | 1.09 | 2.22% |
| 2025-07-07 | 13.01 | 13.18 | 12.90 | 12.99 | -1.22% | 1.35 | 2.76% |
| 2025-07-04 | 13.24 | 13.56 | 13.11 | 13.15 | -0.23% | 2.52 | 5.03% |
| 2025-07-03 | 12.78 | 13.25 | 12.73 | 13.18 | +3.05% | 2.07 | 4.26% |
| 2025-07-02 | 12.88 | 13.07 | 12.70 | 12.79 | -2.37% | 1.75 | 3.63% |
| 2025-07-01 | 12.57 | 13.10 | 11.98 | 13.10 | +3.97% | 3.29 | 7.03% |
| 2025-06-30 | 12.97 | 13.03 | 12.50 | 12.60 | -2.93% | 2.68 | 5.61% |
| 2025-06-27 | 13.11 | 13.48 | 12.98 | 12.98 | -1.14% | 1.59 | 3.22% |
| 2025-06-26 | 13.30 | 13.58 | 13.09 | 13.13 | -0.98% | 2.33 | 4.67% |
| 2025-06-25 | 13.09 | 13.50 | 12.95 | 13.26 | +1.38% | 2.31 | 4.67% |