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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.46 | 19.53 | 19.10 | 19.35 | -1.07% | 0.46 | 1.24% |
| 2025-12-16 | 19.25 | 19.69 | 19.13 | 19.56 | +1.77% | 0.52 | 1.39% |
| 2025-12-15 | 18.97 | 19.27 | 18.80 | 19.22 | +1.21% | 0.30 | 0.82% |
| 2025-12-12 | 19.03 | 19.27 | 18.92 | 18.99 | -0.21% | 0.26 | 0.69% |
| 2025-12-11 | 19.30 | 19.38 | 19.03 | 19.03 | -1.55% | 0.33 | 0.88% |
| 2025-12-10 | 19.10 | 19.42 | 18.97 | 19.33 | +1.26% | 0.34 | 0.90% |
| 2025-12-09 | 19.36 | 19.62 | 19.08 | 19.09 | -1.65% | 0.37 | 0.99% |
| 2025-12-08 | 19.01 | 19.71 | 18.84 | 19.41 | +2.10% | 0.64 | 1.70% |
| 2025-12-05 | 18.99 | 19.21 | 18.79 | 19.01 | +0.16% | 0.47 | 1.26% |
| 2025-12-04 | 18.80 | 19.08 | 18.60 | 18.98 | +0.90% | 0.38 | 1.05% |
| 2025-12-03 | 18.53 | 18.98 | 18.48 | 18.81 | +1.51% | 0.54 | 1.49% |
| 2025-12-02 | 18.53 | 18.60 | 18.34 | 18.53 | -0.22% | 0.28 | 0.78% |
| 2025-12-01 | 18.39 | 18.60 | 18.24 | 18.57 | +1.09% | 0.39 | 1.10% |
| 2025-11-28 | 18.16 | 18.37 | 18.01 | 18.37 | +1.16% | 0.26 | 0.75% |
| 2025-11-27 | 18.06 | 18.48 | 17.91 | 18.16 | +1.17% | 0.36 | 1.03% |
| 2025-11-26 | 17.86 | 18.23 | 17.85 | 17.95 | +0.39% | 0.34 | 0.98% |
| 2025-11-25 | 17.93 | 18.08 | 17.86 | 17.88 | +0.28% | 0.31 | 0.89% |
| 2025-11-24 | 17.69 | 18.00 | 17.69 | 17.83 | +0.79% | 0.35 | 1.01% |
| 2025-11-21 | 17.86 | 18.08 | 17.65 | 17.69 | -1.34% | 0.45 | 1.32% |
| 2025-11-20 | 17.94 | 18.15 | 17.79 | 17.93 | -0.06% | 0.29 | 0.82% |