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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.60 | 11.76 | 11.53 | 11.68 | +0.69% | 0.79 | 1.64% |
| 2025-09-15 | 11.78 | 11.84 | 11.51 | 11.60 | -1.36% | 1.07 | 2.23% |
| 2025-09-12 | 11.73 | 11.99 | 11.73 | 11.76 | -0.42% | 1.17 | 2.39% |
| 2025-09-11 | 11.73 | 11.82 | 11.30 | 11.81 | -1.58% | 1.97 | 4.13% |
| 2025-09-10 | 12.00 | 12.15 | 11.95 | 12.00 | -0.83% | 0.70 | 1.41% |
| 2025-09-09 | 12.39 | 12.39 | 12.04 | 12.10 | -2.10% | 0.91 | 1.80% |
| 2025-09-08 | 12.30 | 12.37 | 12.16 | 12.36 | +1.15% | 0.87 | 1.72% |
| 2025-09-05 | 12.05 | 12.24 | 12.03 | 12.22 | +1.41% | 0.86 | 1.73% |
| 2025-09-04 | 12.05 | 12.18 | 11.86 | 12.05 | -0.08% | 0.96 | 1.93% |
| 2025-09-03 | 12.20 | 12.34 | 12.00 | 12.06 | -1.15% | 1.08 | 2.16% |
| 2025-09-02 | 12.65 | 12.66 | 12.02 | 12.20 | -3.40% | 1.98 | 3.92% |
| 2025-09-01 | 12.67 | 12.80 | 12.53 | 12.63 | +0.32% | 1.65 | 3.18% |
| 2025-08-29 | 13.06 | 13.18 | 12.53 | 12.59 | -3.82% | 2.87 | 5.45% |
| 2025-08-28 | 13.47 | 13.59 | 12.41 | 13.09 | -3.11% | 4.46 | 8.28% |
| 2025-08-27 | 15.01 | 15.25 | 13.32 | 13.51 | -5.26% | 6.99 | 11.93% |
| 2025-08-26 | 13.78 | 14.30 | 13.65 | 14.26 | +4.39% | 3.99 | 6.91% |
| 2025-08-25 | 13.50 | 13.73 | 13.36 | 13.66 | +1.26% | 2.22 | 3.98% |
| 2025-08-22 | 13.48 | 13.50 | 13.35 | 13.49 | 0.00% | 1.45 | 2.62% |
| 2025-08-21 | 13.59 | 13.65 | 13.45 | 13.49 | -0.66% | 1.53 | 2.75% |
| 2025-08-20 | 13.58 | 13.70 | 13.40 | 13.58 | -1.59% | 2.14 | 3.84% |