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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.50 | 19.67 | 19.18 | 19.48 | 0.00% | 0.80 | 2.10% |
| 2025-08-18 | 18.66 | 20.08 | 18.61 | 19.48 | +4.62% | 1.56 | 4.10% |
| 2025-08-15 | 18.40 | 18.76 | 18.40 | 18.62 | +0.91% | 0.46 | 1.26% |
| 2025-08-14 | 18.70 | 18.79 | 18.34 | 18.45 | -1.37% | 0.49 | 1.35% |
| 2025-08-13 | 18.69 | 18.86 | 18.53 | 18.71 | +0.11% | 0.56 | 1.54% |
| 2025-08-12 | 18.45 | 18.85 | 18.41 | 18.69 | +1.56% | 0.78 | 2.14% |
| 2025-08-11 | 18.00 | 18.51 | 17.95 | 18.40 | +2.37% | 0.74 | 2.06% |
| 2025-08-08 | 18.11 | 18.11 | 17.84 | 17.97 | -0.55% | 0.34 | 0.97% |
| 2025-08-07 | 18.20 | 18.35 | 18.04 | 18.07 | -0.44% | 0.43 | 1.20% |
| 2025-08-06 | 18.03 | 18.17 | 17.91 | 18.15 | +0.60% | 0.33 | 0.93% |
| 2025-08-05 | 18.00 | 18.12 | 17.90 | 18.04 | +0.44% | 0.37 | 1.06% |
| 2025-08-04 | 17.69 | 17.99 | 17.58 | 17.96 | +1.28% | 0.43 | 1.25% |
| 2025-08-01 | 17.69 | 17.80 | 17.58 | 17.74 | +0.28% | 0.39 | 1.11% |
| 2025-07-31 | 18.03 | 18.10 | 17.63 | 17.69 | -1.92% | 0.65 | 1.87% |
| 2025-07-30 | 18.18 | 18.25 | 17.90 | 18.03 | -1.30% | 0.64 | 1.82% |
| 2025-07-29 | 18.33 | 18.47 | 18.00 | 18.27 | -0.38% | 0.57 | 1.60% |
| 2025-07-28 | 18.40 | 18.79 | 18.29 | 18.34 | -0.32% | 0.71 | 1.96% |
| 2025-07-25 | 18.06 | 18.42 | 18.00 | 18.40 | +1.42% | 0.68 | 1.91% |
| 2025-07-24 | 17.90 | 18.14 | 17.84 | 18.14 | +1.78% | 0.62 | 1.76% |
| 2025-07-23 | 17.92 | 17.98 | 17.83 | 17.83 | -0.44% | 0.41 | 1.16% |