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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.01 | 24.80 | 23.66 | 23.85 | -2.01% | 6.18 | 6.19% |
| 2026-03-20 | 26.06 | 26.50 | 24.30 | 24.34 | -4.74% | 8.76 | 8.50% |
| 2026-03-19 | 27.50 | 27.66 | 25.26 | 25.55 | -7.63% | 10.60 | 9.93% |
| 2026-03-18 | 27.25 | 28.66 | 26.86 | 27.66 | +3.75% | 12.57 | 10.96% |
| 2026-03-17 | 27.38 | 28.17 | 26.50 | 26.66 | -2.63% | 11.12 | 9.89% |
| 2026-03-16 | 25.95 | 28.31 | 25.70 | 27.38 | +6.08% | 11.57 | 10.42% |
| 2026-03-13 | 26.01 | 27.11 | 25.56 | 25.81 | -0.50% | 7.80 | 7.19% |
| 2026-03-12 | 27.10 | 27.10 | 25.78 | 25.94 | -4.10% | 4.64 | 4.30% |
| 2026-03-11 | 27.72 | 27.95 | 26.91 | 27.05 | -2.52% | 4.23 | 3.78% |
| 2026-03-10 | 27.88 | 28.18 | 27.45 | 27.75 | +0.58% | 4.91 | 4.29% |
| 2026-03-09 | 26.59 | 27.68 | 26.40 | 27.59 | +1.06% | 5.63 | 5.06% |
| 2026-03-06 | 27.65 | 28.00 | 27.10 | 27.30 | -2.29% | 5.18 | 4.57% |
| 2026-03-05 | 28.01 | 28.50 | 27.60 | 27.94 | +1.23% | 5.31 | 4.61% |
| 2026-03-04 | 27.53 | 28.82 | 27.25 | 27.60 | -1.74% | 6.15 | 5.37% |
| 2026-03-03 | 29.40 | 29.68 | 27.86 | 28.09 | -5.01% | 8.54 | 7.28% |
| 2026-03-02 | 30.17 | 30.52 | 28.94 | 29.57 | -2.05% | 9.91 | 8.15% |
| 2026-02-27 | 29.50 | 31.80 | 29.36 | 30.19 | +1.51% | 12.64 | 10.00% |
| 2026-02-26 | 30.89 | 30.99 | 29.50 | 29.74 | -4.50% | 9.44 | 7.64% |
| 2026-02-25 | 30.48 | 31.18 | 29.61 | 31.14 | +3.18% | 10.16 | 8.12% |
| 2026-02-24 | 31.30 | 31.49 | 29.98 | 30.18 | -1.82% | 9.05 | 7.19% |