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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.80 | 9.87 | 9.68 | 9.85 | +0.41% | 0.52 | 1.30% |
| 2025-12-16 | 10.10 | 10.15 | 9.80 | 9.81 | -3.35% | 0.71 | 1.74% |
| 2025-12-15 | 10.06 | 10.23 | 10.03 | 10.15 | +0.49% | 0.38 | 0.91% |
| 2025-12-12 | 10.18 | 10.26 | 10.09 | 10.10 | -0.39% | 0.49 | 1.17% |
| 2025-12-11 | 10.36 | 10.36 | 10.14 | 10.14 | -1.84% | 0.53 | 1.26% |
| 2025-12-10 | 10.31 | 10.35 | 10.21 | 10.33 | +0.10% | 0.40 | 0.95% |
| 2025-12-09 | 10.40 | 10.47 | 10.30 | 10.32 | -1.53% | 0.45 | 1.06% |
| 2025-12-08 | 10.47 | 10.54 | 10.45 | 10.48 | +0.29% | 0.59 | 1.36% |
| 2025-12-05 | 10.35 | 10.47 | 10.34 | 10.45 | +1.06% | 0.47 | 1.10% |
| 2025-12-04 | 10.48 | 10.50 | 10.30 | 10.34 | -1.24% | 0.48 | 1.12% |
| 2025-12-03 | 10.61 | 10.69 | 10.45 | 10.47 | -1.32% | 0.57 | 1.31% |
| 2025-12-02 | 10.86 | 10.88 | 10.61 | 10.61 | -2.93% | 0.86 | 1.96% |
| 2025-12-01 | 10.96 | 11.02 | 10.86 | 10.93 | -0.27% | 0.87 | 1.93% |
| 2025-11-28 | 11.24 | 11.38 | 10.88 | 10.96 | -2.84% | 1.54 | 3.41% |
| 2025-11-27 | 11.12 | 11.69 | 10.86 | 11.28 | +7.53% | 2.77 | 6.00% |
| 2025-11-26 | 10.72 | 10.76 | 10.42 | 10.49 | -2.15% | 0.64 | 1.46% |
| 2025-11-25 | 10.46 | 10.87 | 10.39 | 10.72 | +3.47% | 0.93 | 2.11% |
| 2025-11-24 | 10.24 | 10.40 | 10.18 | 10.36 | +1.67% | 0.53 | 1.26% |
| 2025-11-21 | 10.78 | 10.88 | 10.18 | 10.19 | -6.34% | 1.06 | 2.48% |
| 2025-11-20 | 11.06 | 11.09 | 10.81 | 10.88 | -1.00% | 0.59 | 1.30% |