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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.79 | 30.00 | 26.70 | 26.70 | -20.01% | 13.48 | 11.63% |
| 2026-01-15 | 33.38 | 33.38 | 33.38 | 33.38 | nan% | nan | nan% |
| 2026-01-14 | 33.38 | 33.38 | 33.38 | 33.38 | nan% | nan | nan% |
| 2026-01-13 | 33.38 | 33.38 | 33.38 | 33.38 | nan% | nan | nan% |
| 2026-01-12 | 33.38 | 33.38 | 33.38 | 33.38 | +19.99% | 0.67 | 0.49% |
| 2026-01-09 | 27.82 | 27.82 | 27.10 | 27.82 | +20.02% | 5.62 | 4.92% |
| 2026-01-08 | 22.55 | 23.18 | 21.90 | 23.18 | +19.98% | 7.00 | 7.41% |
| 2026-01-07 | 17.44 | 19.32 | 17.05 | 19.32 | +20.00% | 15.01 | 19.90% |
| 2026-01-06 | 14.01 | 16.10 | 14.01 | 16.10 | +19.97% | 10.36 | 16.33% |
| 2026-01-05 | 12.31 | 13.42 | 11.80 | 13.42 | +20.04% | 11.06 | 20.96% |
| 2025-12-31 | 10.30 | 11.33 | 10.25 | 11.18 | +8.97% | 2.58 | 5.80% |
| 2025-12-30 | 10.26 | 10.31 | 10.20 | 10.26 | +0.10% | 0.39 | 0.92% |
| 2025-12-29 | 10.25 | 10.31 | 10.21 | 10.25 | +0.29% | 0.42 | 0.98% |
| 2025-12-26 | 10.35 | 10.37 | 10.20 | 10.22 | -0.87% | 0.52 | 1.24% |
| 2025-12-25 | 10.31 | 10.34 | 10.23 | 10.31 | +0.10% | 0.36 | 0.85% |
| 2025-12-24 | 10.13 | 10.31 | 10.11 | 10.30 | +1.58% | 0.53 | 1.25% |
| 2025-12-23 | 10.19 | 10.25 | 10.10 | 10.14 | -0.29% | 0.43 | 1.02% |
| 2025-12-22 | 10.17 | 10.22 | 10.10 | 10.17 | +0.30% | 0.41 | 0.97% |
| 2025-12-19 | 9.94 | 10.15 | 9.94 | 10.14 | +1.91% | 0.40 | 0.96% |
| 2025-12-18 | 9.80 | 10.05 | 9.75 | 9.95 | +1.02% | 0.44 | 1.07% |