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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.95 | 19.26 | 18.82 | 19.15 | +0.67% | 0.49 | 1.31% |
| 2025-05-23 | 19.47 | 19.57 | 18.95 | 19.02 | -1.97% | 0.68 | 1.78% |
| 2025-05-22 | 19.86 | 20.45 | 19.39 | 19.40 | -3.46% | 0.91 | 2.34% |
| 2025-05-21 | 20.11 | 20.56 | 19.88 | 20.10 | -1.82% | 1.12 | 2.82% |
| 2025-05-20 | 19.58 | 20.87 | 19.29 | 20.47 | +3.72% | 2.07 | 5.17% |
| 2025-05-19 | 19.73 | 20.14 | 19.21 | 19.74 | -0.93% | 1.46 | 3.78% |
| 2025-05-16 | 20.37 | 20.71 | 19.83 | 19.92 | -4.73% | 1.54 | 3.87% |
| 2025-05-15 | 21.10 | 22.03 | 20.44 | 20.91 | -4.64% | 2.25 | 5.39% |
| 2025-05-14 | 20.26 | 22.00 | 19.49 | 21.93 | +5.61% | 2.96 | 7.31% |
| 2025-05-13 | 19.43 | 22.49 | 19.43 | 20.77 | +10.12% | 2.53 | 6.21% |
| 2025-05-12 | 18.77 | 19.33 | 18.66 | 18.86 | +1.74% | 0.47 | 1.27% |
| 2025-05-09 | 18.82 | 18.87 | 18.52 | 18.53 | -1.61% | 0.31 | 0.83% |
| 2025-05-08 | 18.08 | 19.24 | 18.00 | 18.84 | +3.94% | 0.63 | 1.73% |
| 2025-05-07 | 18.44 | 18.68 | 18.02 | 18.12 | +0.65% | 0.39 | 1.07% |
| 2025-05-06 | 17.66 | 18.03 | 17.55 | 18.00 | +2.79% | 0.37 | 1.06% |