致欧科技 sz.301376
18.79
+3.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.86 | 19.15 | 18.52 | 18.79 | +3.70% | 1.51 | 4.14% |
| 2026-05-21 | 18.91 | 19.17 | 18.12 | 18.12 | -5.03% | 1.27 | 3.52% |
| 2026-05-20 | 18.30 | 19.38 | 18.30 | 19.08 | +6.77% | 1.93 | 5.27% |
| 2026-05-19 | 17.55 | 17.97 | 17.26 | 17.87 | +1.71% | 0.63 | 1.83% |
| 2026-05-18 | 18.11 | 18.33 | 17.41 | 17.57 | -4.92% | 0.96 | 2.79% |
| 2026-05-15 | 18.04 | 18.74 | 18.00 | 18.48 | +4.17% | 1.11 | 3.13% |
| 2026-05-14 | 17.53 | 18.22 | 17.23 | 17.74 | +1.14% | 1.04 | 3.03% |
| 2026-05-13 | 17.88 | 17.91 | 17.39 | 17.54 | -2.07% | 0.55 | 1.60% |
| 2026-05-12 | 18.37 | 18.48 | 17.83 | 17.91 | -3.19% | 0.73 | 2.08% |
| 2026-05-11 | 17.70 | 18.88 | 17.35 | 18.50 | +4.76% | 1.37 | 3.83% |
| 2026-05-08 | 17.68 | 18.10 | 17.57 | 17.66 | 0.00% | 0.87 | 2.52% |
| 2026-05-07 | 16.93 | 17.92 | 16.90 | 17.66 | +3.94% | 1.11 | 3.29% |
| 2026-05-06 | 16.70 | 17.18 | 16.65 | 16.99 | +2.04% | 1.02 | 3.12% |
| 2026-04-30 | 17.58 | 17.68 | 16.52 | 16.65 | -5.29% | 1.39 | 4.24% |
| 2026-04-29 | 15.65 | 17.88 | 15.63 | 17.58 | +11.27% | 2.94 | 8.77% |
| 2026-04-28 | 16.01 | 16.07 | 15.74 | 15.80 | -1.25% | 0.37 | 1.22% |
| 2026-04-27 | 16.15 | 16.25 | 15.70 | 16.00 | -0.56% | 0.59 | 1.91% |
| 2026-04-24 | 16.42 | 16.63 | 15.90 | 16.09 | -2.48% | 0.60 | 1.91% |
| 2026-04-23 | 16.61 | 16.72 | 16.40 | 16.50 | -0.60% | 0.45 | 1.40% |
| 2026-04-22 | 16.57 | 17.00 | 16.48 | 16.60 | -0.42% | 0.57 | 1.75% |