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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.35 | 16.79 | 16.32 | 16.67 | +1.83% | 0.65 | 2.01% |
| 2026-04-20 | 16.17 | 16.43 | 16.01 | 16.37 | +1.61% | 0.65 | 2.05% |
| 2026-04-17 | 16.38 | 16.39 | 15.93 | 16.11 | -1.59% | 0.75 | 2.42% |
| 2026-04-16 | 16.12 | 16.84 | 16.06 | 16.37 | +1.99% | 1.00 | 3.12% |
| 2026-04-15 | 15.91 | 16.37 | 15.88 | 16.05 | +1.20% | 0.58 | 1.84% |
| 2026-04-14 | 15.78 | 15.89 | 15.66 | 15.86 | +1.28% | 0.30 | 1.00% |
| 2026-04-13 | 15.62 | 15.91 | 15.55 | 15.66 | -0.32% | 0.31 | 1.01% |
| 2026-04-10 | 15.59 | 15.89 | 15.59 | 15.71 | +1.35% | 0.31 | 1.02% |
| 2026-04-09 | 15.84 | 15.92 | 15.44 | 15.50 | -2.52% | 0.35 | 1.17% |
| 2026-04-08 | 15.80 | 16.00 | 15.70 | 15.90 | +3.52% | 0.57 | 1.84% |
| 2026-04-07 | 15.44 | 15.59 | 15.27 | 15.36 | -0.19% | 0.40 | 1.36% |
| 2026-04-03 | 15.86 | 15.95 | 15.35 | 15.39 | -2.96% | 0.40 | 1.34% |
| 2026-04-02 | 16.21 | 16.24 | 15.83 | 15.86 | -2.52% | 0.41 | 1.31% |
| 2026-04-01 | 16.15 | 16.42 | 16.13 | 16.27 | +1.75% | 0.43 | 1.35% |
| 2026-03-31 | 16.08 | 16.36 | 15.97 | 15.99 | -0.81% | 0.27 | 0.87% |
| 2026-03-30 | 16.14 | 16.24 | 15.87 | 16.12 | -1.10% | 0.36 | 1.14% |
| 2026-03-27 | 15.95 | 16.40 | 15.94 | 16.30 | +1.05% | 0.46 | 1.47% |
| 2026-03-26 | 16.32 | 16.61 | 16.06 | 16.13 | -1.16% | 0.28 | 0.90% |
| 2026-03-25 | 16.35 | 16.49 | 16.26 | 16.32 | +0.37% | 0.43 | 1.35% |
| 2026-03-24 | 16.22 | 16.28 | 15.89 | 16.26 | +2.01% | 0.45 | 1.43% |