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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.10 | 20.43 | 19.96 | 20.04 | -0.05% | 0.45 | 1.14% |
| 2026-02-12 | 20.16 | 20.35 | 20.00 | 20.05 | -0.45% | 0.33 | 0.85% |
| 2026-02-11 | 20.22 | 20.43 | 20.03 | 20.14 | -0.44% | 0.38 | 0.98% |
| 2026-02-10 | 20.18 | 20.34 | 19.99 | 20.23 | +0.65% | 0.42 | 1.07% |
| 2026-02-09 | 19.99 | 20.19 | 19.80 | 20.10 | +1.11% | 0.38 | 0.98% |
| 2026-02-06 | 20.01 | 20.19 | 19.74 | 19.88 | -1.05% | 0.37 | 0.95% |
| 2026-02-05 | 19.85 | 20.34 | 19.81 | 20.09 | +1.16% | 0.55 | 1.42% |
| 2026-02-04 | 19.50 | 19.91 | 19.41 | 19.86 | +1.69% | 0.39 | 1.01% |
| 2026-02-03 | 19.36 | 19.62 | 19.32 | 19.53 | +1.61% | 0.44 | 1.17% |
| 2026-02-02 | 19.92 | 20.06 | 19.22 | 19.22 | -4.04% | 0.72 | 1.89% |
| 2026-01-30 | 19.71 | 20.17 | 19.55 | 20.03 | +1.32% | 0.63 | 1.64% |
| 2026-01-29 | 19.51 | 20.02 | 19.47 | 19.77 | +0.92% | 0.46 | 1.21% |
| 2026-01-28 | 19.62 | 19.71 | 19.43 | 19.59 | +0.20% | 0.38 | 1.00% |
| 2026-01-27 | 19.56 | 19.76 | 19.20 | 19.55 | -0.31% | 0.39 | 1.04% |
| 2026-01-26 | 19.86 | 19.91 | 19.41 | 19.61 | -0.51% | 0.46 | 1.22% |
| 2026-01-23 | 19.88 | 19.99 | 19.62 | 19.71 | -1.05% | 0.57 | 1.48% |
| 2026-01-22 | 19.55 | 20.26 | 19.55 | 19.92 | +1.22% | 0.59 | 1.52% |
| 2026-01-21 | 19.73 | 19.98 | 19.53 | 19.68 | -0.91% | 0.50 | 1.31% |
| 2026-01-20 | 19.54 | 19.90 | 19.49 | 19.86 | +1.59% | 0.56 | 1.46% |
| 2026-01-19 | 19.27 | 19.70 | 19.27 | 19.55 | +1.45% | 0.52 | 1.38% |