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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.95 | 17.95 | 17.74 | 17.90 | -0.06% | 0.42 | 1.21% |
| 2025-07-21 | 17.89 | 18.04 | 17.84 | 17.91 | -0.17% | 0.40 | 1.15% |
| 2025-07-18 | 17.94 | 17.99 | 17.81 | 17.94 | +0.06% | 0.26 | 0.75% |
| 2025-07-17 | 18.08 | 18.08 | 17.73 | 17.93 | -0.49% | 0.37 | 1.06% |
| 2025-07-16 | 17.80 | 18.12 | 17.80 | 18.02 | +1.22% | 0.29 | 0.82% |
| 2025-07-15 | 17.97 | 18.01 | 17.68 | 17.81 | -1.21% | 0.44 | 1.25% |
| 2025-07-14 | 18.13 | 18.15 | 17.99 | 18.02 | -0.38% | 0.33 | 0.94% |
| 2025-07-11 | 18.19 | 18.26 | 17.99 | 18.09 | -0.54% | 0.37 | 1.05% |
| 2025-07-10 | 18.18 | 18.31 | 18.05 | 18.19 | -0.33% | 0.30 | 0.84% |
| 2025-07-09 | 18.38 | 18.49 | 18.18 | 18.25 | -0.86% | 0.45 | 1.25% |
| 2025-07-08 | 18.12 | 18.47 | 18.12 | 18.41 | +1.36% | 0.35 | 0.98% |
| 2025-07-07 | 17.88 | 18.20 | 17.86 | 18.16 | +1.49% | 0.29 | 0.82% |
| 2025-07-04 | 18.35 | 18.38 | 17.85 | 17.90 | -2.85% | 0.51 | 1.46% |
| 2025-07-03 | 18.33 | 18.83 | 18.28 | 18.42 | +1.80% | 0.66 | 1.83% |
| 2025-07-02 | 18.18 | 18.20 | 17.90 | 18.09 | -0.49% | 0.36 | 1.03% |
| 2025-07-01 | 18.06 | 18.25 | 17.99 | 18.18 | +0.71% | 0.34 | 0.95% |
| 2025-06-30 | 17.92 | 18.10 | 17.84 | 18.05 | +0.72% | 0.27 | 0.75% |
| 2025-06-27 | 17.73 | 18.18 | 17.73 | 17.92 | +1.12% | 0.29 | 0.84% |
| 2025-06-26 | 18.03 | 18.03 | 17.68 | 17.73 | -1.86% | 0.34 | 0.97% |
| 2025-06-25 | 18.04 | 18.13 | 17.82 | 18.06 | +0.16% | 0.31 | 0.88% |