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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.21 | 11.26 | 10.93 | 10.99 | -2.05% | 0.88 | 1.94% |
| 2025-11-18 | 11.35 | 11.39 | 11.15 | 11.22 | -1.15% | 0.62 | 1.34% |
| 2025-11-17 | 11.48 | 11.49 | 11.32 | 11.35 | -1.48% | 0.85 | 1.81% |
| 2025-11-14 | 11.53 | 11.73 | 11.48 | 11.52 | -0.95% | 0.72 | 1.50% |
| 2025-11-13 | 11.48 | 11.70 | 11.46 | 11.63 | +0.87% | 0.69 | 1.45% |
| 2025-11-12 | 11.61 | 11.68 | 11.48 | 11.53 | -1.11% | 0.81 | 1.69% |
| 2025-11-11 | 11.73 | 11.80 | 11.64 | 11.66 | -1.35% | 0.95 | 1.97% |
| 2025-11-10 | 11.83 | 11.90 | 11.74 | 11.82 | +1.81% | 1.02 | 2.10% |
| 2025-11-07 | 11.89 | 11.89 | 11.61 | 11.61 | -2.60% | 1.39 | 2.88% |
| 2025-11-06 | 11.90 | 11.99 | 11.80 | 11.92 | -0.08% | 1.10 | 2.25% |
| 2025-11-05 | 11.91 | 12.03 | 11.83 | 11.93 | -1.49% | 1.12 | 2.29% |
| 2025-11-04 | 12.22 | 12.31 | 11.96 | 12.11 | -1.78% | 1.72 | 3.46% |
| 2025-11-03 | 12.64 | 12.70 | 12.28 | 12.33 | -0.24% | 2.05 | 4.00% |
| 2025-10-31 | 12.60 | 12.61 | 12.36 | 12.36 | -2.37% | 2.36 | 4.58% |
| 2025-10-30 | 12.51 | 13.09 | 12.13 | 12.66 | +0.08% | 5.22 | 10.04% |
| 2025-10-29 | 12.10 | 12.99 | 12.04 | 12.65 | +4.89% | 4.51 | 8.67% |
| 2025-10-28 | 12.14 | 12.39 | 12.02 | 12.06 | -0.99% | 1.66 | 3.31% |
| 2025-10-27 | 12.40 | 12.45 | 12.16 | 12.18 | -0.90% | 2.11 | 4.19% |
| 2025-10-24 | 12.43 | 12.61 | 12.21 | 12.29 | +0.66% | 3.51 | 6.88% |
| 2025-10-23 | 11.62 | 12.30 | 11.61 | 12.21 | +4.72% | 2.32 | 4.71% |