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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.46 | 11.84 | 11.44 | 11.66 | +1.13% | 0.87 | 1.81% |
| 2025-10-21 | 11.49 | 11.55 | 11.38 | 11.53 | +0.35% | 0.61 | 1.29% |
| 2025-10-20 | 11.44 | 11.54 | 11.30 | 11.49 | +2.13% | 0.73 | 1.55% |
| 2025-10-17 | 11.64 | 11.68 | 11.25 | 11.25 | -3.52% | 1.00 | 2.12% |
| 2025-10-16 | 12.00 | 12.00 | 11.60 | 11.66 | -2.83% | 1.31 | 2.70% |
| 2025-10-15 | 11.52 | 12.10 | 11.49 | 12.00 | +4.17% | 2.09 | 4.25% |
| 2025-10-14 | 11.78 | 11.95 | 11.49 | 11.52 | -1.71% | 1.23 | 2.54% |
| 2025-10-13 | 11.04 | 11.81 | 10.94 | 11.72 | +2.00% | 1.48 | 3.12% |
| 2025-10-10 | 12.06 | 12.06 | 11.41 | 11.49 | -3.77% | 1.55 | 3.21% |
| 2025-10-09 | 12.01 | 12.21 | 11.64 | 11.94 | +4.28% | 2.22 | 4.54% |
| 2025-09-30 | 11.08 | 11.60 | 11.03 | 11.45 | +3.34% | 1.29 | 2.77% |
| 2025-09-29 | 10.90 | 11.20 | 10.80 | 11.08 | +1.65% | 0.91 | 1.99% |
| 2025-09-26 | 10.99 | 11.08 | 10.89 | 10.90 | -1.09% | 0.62 | 1.36% |
| 2025-09-25 | 11.10 | 11.19 | 11.00 | 11.02 | -0.18% | 0.76 | 1.66% |
| 2025-09-24 | 10.91 | 11.15 | 10.77 | 11.04 | +0.91% | 0.89 | 1.96% |
| 2025-09-23 | 11.56 | 11.65 | 10.81 | 10.94 | -5.77% | 1.54 | 3.38% |
| 2025-09-22 | 11.88 | 11.98 | 11.56 | 11.61 | -2.27% | 0.83 | 1.72% |
| 2025-09-19 | 12.20 | 12.25 | 11.83 | 11.88 | -1.98% | 1.27 | 2.56% |
| 2025-09-18 | 11.78 | 12.30 | 11.68 | 12.12 | +2.89% | 2.56 | 5.16% |
| 2025-09-17 | 11.70 | 11.89 | 11.58 | 11.78 | +0.86% | 1.12 | 2.31% |