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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.58 | 18.04 | 17.55 | 18.03 | +2.13% | 0.31 | 0.89% |
| 2025-06-23 | 17.47 | 17.74 | 17.35 | 17.66 | +0.22% | 0.35 | 1.00% |
| 2025-06-20 | 18.64 | 18.64 | 17.46 | 17.62 | +0.56% | 0.55 | 1.59% |
| 2025-06-19 | 17.95 | 18.09 | 17.44 | 17.52 | -2.69% | 0.29 | 0.85% |
| 2025-06-18 | 18.13 | 18.14 | 17.77 | 18.00 | -0.71% | 0.31 | 0.89% |
| 2025-06-17 | 18.59 | 18.59 | 18.08 | 18.13 | -1.98% | 0.37 | 1.02% |
| 2025-06-16 | 18.56 | 18.64 | 18.38 | 18.50 | -0.64% | 0.38 | 1.05% |
| 2025-06-13 | 19.38 | 19.38 | 18.51 | 18.62 | -3.93% | 0.79 | 2.17% |
| 2025-06-12 | 19.19 | 19.49 | 19.00 | 19.38 | +1.77% | 0.68 | 1.81% |
| 2025-06-11 | 18.73 | 19.34 | 18.71 | 19.04 | +1.25% | 0.67 | 1.78% |
| 2025-06-10 | 18.95 | 19.39 | 18.50 | 18.81 | -0.57% | 0.78 | 2.08% |
| 2025-06-09 | 18.51 | 18.94 | 18.46 | 18.92 | +2.17% | 0.67 | 1.80% |
| 2025-06-06 | 18.89 | 18.89 | 18.39 | 18.51 | -2.53% | 0.62 | 1.70% |
| 2025-06-05 | 18.64 | 19.38 | 18.51 | 18.99 | +1.84% | 0.92 | 2.46% |
| 2025-06-04 | 18.82 | 18.91 | 18.46 | 18.65 | -0.88% | 0.52 | 1.40% |
| 2025-06-03 | 18.43 | 18.99 | 18.26 | 18.82 | +2.02% | 0.51 | 1.36% |
| 2025-05-30 | 18.80 | 18.93 | 18.39 | 18.45 | -2.74% | 0.56 | 1.52% |
| 2025-05-29 | 18.97 | 19.14 | 18.82 | 18.96 | +0.94% | 0.51 | 1.37% |
| 2025-05-28 | 18.98 | 18.98 | 18.58 | 18.79 | -0.47% | 0.54 | 1.47% |
| 2025-05-27 | 19.13 | 19.30 | 18.75 | 18.88 | -1.43% | 0.54 | 1.44% |