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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.01 | 13.22 | 13.00 | 13.08 | +0.38% | 1.63 | 3.31% |
| 2025-06-23 | 12.96 | 13.30 | 12.70 | 13.03 | +0.39% | 2.04 | 4.17% |
| 2025-06-20 | 13.26 | 13.39 | 12.73 | 12.98 | -1.89% | 1.26 | 2.57% |
| 2025-06-19 | 13.51 | 13.78 | 13.15 | 13.23 | -2.15% | 1.48 | 2.94% |
| 2025-06-18 | 14.18 | 14.30 | 13.32 | 13.52 | -4.99% | 2.91 | 5.69% |
| 2025-06-17 | 15.35 | 15.50 | 14.11 | 14.23 | -7.54% | 4.40 | 8.25% |
| 2025-06-16 | 16.03 | 16.03 | 14.92 | 15.39 | -2.78% | 4.32 | 7.59% |
| 2025-06-13 | 15.98 | 16.35 | 15.44 | 15.83 | -0.13% | 3.55 | 6.11% |
| 2025-06-12 | 15.68 | 16.14 | 15.54 | 15.85 | +1.15% | 3.26 | 5.61% |
| 2025-06-11 | 15.45 | 15.80 | 15.28 | 15.67 | +3.23% | 3.02 | 5.28% |
| 2025-06-10 | 15.09 | 15.97 | 14.85 | 15.18 | +1.20% | 4.63 | 8.23% |
| 2025-06-09 | 14.65 | 15.13 | 14.41 | 15.00 | +6.23% | 3.85 | 7.10% |
| 2025-06-06 | 14.06 | 14.20 | 13.95 | 14.12 | +0.07% | 0.80 | 1.56% |
| 2025-06-05 | 13.95 | 14.23 | 13.91 | 14.11 | +0.57% | 1.60 | 3.11% |
| 2025-06-04 | 13.96 | 14.21 | 13.84 | 14.03 | +0.50% | 1.64 | 3.21% |
| 2025-06-03 | 13.01 | 14.10 | 12.99 | 13.96 | +6.24% | 2.72 | 5.44% |
| 2025-05-30 | 13.26 | 13.36 | 12.98 | 13.14 | +0.23% | 1.21 | 2.51% |
| 2025-05-29 | 12.77 | 13.31 | 12.43 | 13.11 | +2.99% | 2.28 | 4.82% |
| 2025-05-28 | 12.90 | 13.14 | 12.64 | 12.73 | -1.85% | 1.38 | 2.94% |
| 2025-05-27 | 13.00 | 13.24 | 12.64 | 12.97 | -0.54% | 2.12 | 4.50% |