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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.98 | 14.05 | 12.98 | 13.04 | -6.86% | 2.60 | 5.35% |
| 2025-05-23 | 14.23 | 14.38 | 13.53 | 14.00 | -0.43% | 1.83 | 3.57% |
| 2025-05-22 | 14.09 | 14.37 | 13.85 | 14.06 | -0.10% | 2.01 | 3.85% |
| 2025-05-21 | 14.00 | 14.34 | 13.68 | 14.07 | +0.36% | 1.38 | 2.67% |
| 2025-05-20 | 14.12 | 14.50 | 13.87 | 14.02 | -0.10% | 2.72 | 5.22% |
| 2025-05-19 | 14.05 | 14.74 | 13.38 | 14.04 | +0.56% | 2.79 | 5.43% |
| 2025-05-16 | 14.35 | 14.66 | 13.82 | 13.96 | -3.60% | 2.46 | 4.72% |
| 2025-05-15 | 14.39 | 14.70 | 14.20 | 14.48 | +0.05% | 1.90 | 3.58% |
| 2025-05-14 | 15.57 | 15.61 | 13.93 | 14.47 | -6.51% | 4.26 | 8.00% |
| 2025-05-13 | 15.60 | 15.85 | 15.23 | 15.48 | +0.42% | 2.54 | 4.46% |
| 2025-05-12 | 15.22 | 15.70 | 15.13 | 15.42 | +0.09% | 3.67 | 6.48% |
| 2025-05-09 | 14.50 | 15.63 | 14.50 | 15.40 | +4.36% | 4.53 | 8.07% |
| 2025-05-08 | 14.80 | 15.14 | 14.70 | 14.76 | -0.96% | 2.10 | 3.85% |
| 2025-05-07 | 14.86 | 15.15 | 14.70 | 14.90 | +1.86% | 2.85 | 5.20% |
| 2025-05-06 | 14.71 | 14.90 | 14.32 | 14.63 | +1.14% | 2.23 | 4.18% |