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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.27 | 32.69 | 30.13 | 30.74 | -3.03% | 12.54 | 9.79% |
| 2026-02-12 | 31.61 | 32.37 | 31.28 | 31.70 | +1.73% | 12.30 | 9.39% |
| 2026-02-11 | 33.51 | 34.22 | 31.11 | 31.16 | -8.92% | 18.94 | 14.24% |
| 2026-02-10 | 37.37 | 37.79 | 33.50 | 34.21 | -9.02% | 22.74 | 15.78% |
| 2026-02-09 | 39.00 | 39.56 | 37.27 | 37.60 | -0.03% | 24.86 | 15.70% |
| 2026-02-06 | 39.88 | 40.50 | 35.56 | 37.61 | -3.84% | 20.73 | 13.24% |
| 2026-02-05 | 41.50 | 42.92 | 36.51 | 39.11 | -8.62% | 24.78 | 14.71% |
| 2026-02-04 | 41.21 | 43.14 | 40.02 | 42.80 | +1.18% | 23.56 | 13.73% |
| 2026-02-03 | 38.90 | 42.68 | 38.30 | 42.30 | +11.90% | 24.32 | 14.65% |
| 2026-02-02 | 36.09 | 38.88 | 35.63 | 37.80 | +1.20% | 18.49 | 11.88% |
| 2026-01-30 | 39.00 | 40.83 | 33.01 | 37.35 | -4.87% | 27.85 | 18.08% |
| 2026-01-29 | 36.00 | 41.89 | 35.07 | 39.26 | +4.28% | 29.69 | 18.56% |
| 2026-01-28 | 44.68 | 45.55 | 34.62 | 37.65 | -12.99% | 37.40 | 23.38% |
| 2026-01-27 | 42.20 | 43.27 | 40.04 | 43.27 | +5.54% | 19.36 | 11.21% |
| 2026-01-26 | 42.00 | 44.33 | 40.09 | 41.00 | +2.91% | 24.66 | 14.27% |
| 2026-01-23 | 37.50 | 39.84 | 37.48 | 39.84 | +20.00% | 12.88 | 7.99% |
| 2026-01-22 | 33.09 | 34.88 | 32.05 | 33.20 | -4.60% | 16.04 | 11.66% |
| 2026-01-21 | 33.80 | 36.99 | 32.81 | 34.80 | +2.96% | 20.77 | 14.55% |
| 2026-01-20 | 30.00 | 34.08 | 30.00 | 33.80 | +19.01% | 25.13 | 18.65% |
| 2026-01-19 | 26.00 | 30.32 | 23.90 | 28.40 | +6.37% | 20.65 | 18.43% |