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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.53 | 19.57 | 19.13 | 19.27 | -0.21% | 0.40 | 1.07% |
| 2026-01-15 | 19.06 | 19.53 | 19.01 | 19.31 | +0.63% | 0.40 | 1.07% |
| 2026-01-14 | 19.05 | 19.55 | 18.88 | 19.19 | +0.79% | 0.56 | 1.50% |
| 2026-01-13 | 19.08 | 19.36 | 18.90 | 19.04 | -0.26% | 0.62 | 1.67% |
| 2026-01-12 | 18.77 | 19.17 | 18.32 | 19.09 | +2.63% | 0.61 | 1.68% |
| 2026-01-09 | 18.38 | 18.68 | 18.34 | 18.60 | +1.09% | 0.60 | 1.68% |
| 2026-01-08 | 17.98 | 18.45 | 17.90 | 18.40 | +2.17% | 0.62 | 1.75% |
| 2026-01-07 | 18.46 | 18.50 | 17.96 | 18.01 | -2.28% | 0.62 | 1.75% |
| 2026-01-06 | 18.31 | 18.47 | 18.20 | 18.43 | +0.77% | 0.38 | 1.06% |
| 2026-01-05 | 18.10 | 18.30 | 18.09 | 18.29 | +1.22% | 0.40 | 1.14% |
| 2025-12-31 | 18.44 | 18.52 | 18.06 | 18.07 | -1.85% | 0.37 | 1.04% |
| 2025-12-30 | 18.41 | 18.54 | 18.30 | 18.41 | -0.70% | 0.20 | 0.55% |
| 2025-12-29 | 18.86 | 18.90 | 18.45 | 18.54 | -1.17% | 0.34 | 0.94% |
| 2025-12-26 | 19.10 | 19.11 | 18.75 | 18.76 | -1.63% | 0.26 | 0.71% |
| 2025-12-25 | 19.05 | 19.17 | 18.92 | 19.07 | +0.37% | 0.29 | 0.78% |
| 2025-12-24 | 19.05 | 19.22 | 18.82 | 19.00 | -0.11% | 0.41 | 1.12% |
| 2025-12-23 | 19.30 | 19.39 | 19.01 | 19.02 | -1.30% | 0.30 | 0.80% |
| 2025-12-22 | 19.91 | 19.93 | 19.27 | 19.27 | -2.28% | 0.42 | 1.12% |
| 2025-12-19 | 19.40 | 19.81 | 19.31 | 19.72 | +1.96% | 0.45 | 1.19% |
| 2025-12-18 | 19.39 | 19.62 | 19.29 | 19.34 | -0.05% | 0.32 | 0.84% |