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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.19 | 25.20 | 23.94 | 24.22 | -4.50% | 7.53 | 7.54% |
| 2026-04-20 | 24.80 | 25.59 | 24.32 | 25.36 | +2.42% | 8.32 | 8.02% |
| 2026-04-17 | 24.99 | 25.10 | 24.46 | 24.76 | -1.47% | 7.51 | 7.36% |
| 2026-04-16 | 24.22 | 25.70 | 23.80 | 25.13 | +5.63% | 12.55 | 12.23% |
| 2026-04-15 | 24.97 | 25.81 | 23.74 | 23.79 | -3.10% | 10.15 | 10.08% |
| 2026-04-14 | 23.56 | 24.66 | 23.46 | 24.55 | +5.73% | 11.17 | 11.27% |
| 2026-04-13 | 22.98 | 23.46 | 22.50 | 23.22 | -1.28% | 7.70 | 8.13% |
| 2026-04-10 | 25.70 | 25.98 | 23.50 | 23.52 | -9.54% | 15.91 | 15.80% |
| 2026-04-09 | 27.06 | 27.48 | 25.65 | 26.00 | -6.91% | 15.70 | 14.64% |
| 2026-04-08 | 25.18 | 29.40 | 24.80 | 27.93 | +14.00% | 23.07 | 20.36% |
| 2026-04-07 | 24.99 | 26.30 | 24.32 | 24.50 | -1.25% | 11.01 | 10.71% |
| 2026-04-03 | 23.80 | 27.00 | 23.71 | 24.81 | +4.46% | 15.18 | 14.42% |
| 2026-04-02 | 24.81 | 24.88 | 23.62 | 23.75 | -4.81% | 4.66 | 4.71% |
| 2026-04-01 | 25.54 | 25.54 | 24.42 | 24.95 | +1.71% | 5.24 | 5.10% |
| 2026-03-31 | 24.99 | 25.89 | 24.53 | 24.53 | -0.93% | 6.89 | 6.65% |
| 2026-03-30 | 24.01 | 24.97 | 24.01 | 24.76 | +1.48% | 4.15 | 4.11% |
| 2026-03-27 | 23.72 | 24.67 | 23.71 | 24.40 | +0.83% | 3.75 | 3.75% |
| 2026-03-26 | 24.25 | 24.90 | 23.87 | 24.20 | -0.41% | 4.15 | 4.13% |
| 2026-03-25 | 24.18 | 24.82 | 24.13 | 24.30 | +0.70% | 4.44 | 4.42% |
| 2026-03-24 | 24.22 | 24.30 | 23.19 | 24.13 | +1.17% | 5.46 | 5.58% |