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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.56 | 16.56 | 15.71 | 15.94 | -4.61% | 0.58 | 1.86% |
| 2026-03-20 | 17.13 | 17.27 | 16.71 | 16.71 | -2.45% | 0.44 | 1.35% |
| 2026-03-19 | 17.40 | 17.65 | 17.03 | 17.13 | -2.56% | 0.43 | 1.28% |
| 2026-03-18 | 17.49 | 17.62 | 17.28 | 17.58 | +0.57% | 0.56 | 1.66% |
| 2026-03-17 | 17.32 | 17.78 | 17.31 | 17.48 | +1.27% | 0.72 | 2.13% |
| 2026-03-16 | 17.11 | 17.29 | 16.99 | 17.26 | +0.47% | 0.44 | 1.32% |
| 2026-03-13 | 17.22 | 17.44 | 17.15 | 17.18 | -0.58% | 0.38 | 1.13% |
| 2026-03-12 | 17.60 | 17.68 | 17.25 | 17.28 | -2.10% | 0.55 | 1.65% |
| 2026-03-11 | 17.51 | 17.87 | 17.48 | 17.65 | +0.68% | 0.69 | 2.01% |
| 2026-03-10 | 17.15 | 17.87 | 17.15 | 17.53 | +2.75% | 0.71 | 2.09% |
| 2026-03-09 | 17.18 | 17.32 | 16.70 | 17.06 | -2.29% | 0.65 | 1.99% |
| 2026-03-06 | 17.21 | 17.52 | 17.21 | 17.46 | +0.98% | 0.43 | 1.29% |
| 2026-03-05 | 17.52 | 17.56 | 17.13 | 17.29 | +0.17% | 0.53 | 1.59% |
| 2026-03-04 | 17.87 | 17.87 | 17.10 | 17.26 | -2.38% | 0.55 | 1.63% |
| 2026-03-03 | 18.06 | 18.25 | 17.65 | 17.68 | -2.27% | 0.53 | 1.52% |
| 2026-03-02 | 18.72 | 18.80 | 17.84 | 18.09 | -4.69% | 0.73 | 2.06% |
| 2026-02-27 | 19.03 | 19.17 | 18.87 | 18.98 | -0.37% | 0.38 | 1.05% |
| 2026-02-26 | 19.38 | 19.40 | 18.90 | 19.05 | -1.60% | 0.55 | 1.50% |
| 2026-02-25 | 19.94 | 20.03 | 19.24 | 19.36 | -2.96% | 0.69 | 1.84% |
| 2026-02-24 | 20.38 | 20.60 | 19.86 | 19.95 | -0.45% | 0.52 | 1.34% |