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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.43 | 18.45 | 17.78 | 17.94 | -2.29% | 0.46 | 1.31% |
| 2025-11-18 | 18.36 | 18.45 | 18.24 | 18.36 | -0.16% | 0.23 | 0.63% |
| 2025-11-17 | 18.60 | 18.72 | 18.34 | 18.39 | -1.27% | 0.31 | 0.85% |
| 2025-11-14 | 18.60 | 18.96 | 18.53 | 18.63 | -0.16% | 0.37 | 1.02% |
| 2025-11-13 | 18.64 | 18.70 | 18.40 | 18.66 | +0.11% | 0.31 | 0.85% |
| 2025-11-12 | 18.58 | 18.78 | 18.49 | 18.64 | +0.32% | 0.34 | 0.94% |
| 2025-11-11 | 18.55 | 18.73 | 18.50 | 18.58 | -0.11% | 0.26 | 0.72% |
| 2025-11-10 | 18.30 | 18.65 | 18.09 | 18.60 | +2.06% | 0.41 | 1.13% |
| 2025-11-07 | 18.40 | 18.52 | 18.20 | 18.22 | -1.23% | 0.36 | 1.01% |
| 2025-11-06 | 18.42 | 18.52 | 18.30 | 18.45 | +0.11% | 0.28 | 0.78% |
| 2025-11-05 | 18.35 | 18.52 | 18.30 | 18.43 | -0.43% | 0.24 | 0.67% |
| 2025-11-04 | 18.71 | 18.75 | 18.46 | 18.51 | -1.06% | 0.29 | 0.81% |
| 2025-11-03 | 18.73 | 18.73 | 18.44 | 18.71 | +0.53% | 0.31 | 0.85% |
| 2025-10-31 | 18.46 | 18.84 | 18.46 | 18.61 | +1.13% | 0.48 | 1.31% |
| 2025-10-30 | 18.54 | 18.74 | 18.31 | 18.40 | -0.80% | 0.77 | 2.12% |
| 2025-10-29 | 18.16 | 18.68 | 17.96 | 18.55 | +1.96% | 0.88 | 2.45% |
| 2025-10-28 | 19.27 | 19.41 | 18.08 | 18.19 | -6.98% | 1.77 | 4.93% |
| 2025-10-27 | 19.22 | 19.67 | 19.10 | 19.56 | +2.06% | 0.50 | 1.32% |
| 2025-10-24 | 19.26 | 19.45 | 19.08 | 19.16 | -0.36% | 0.44 | 1.16% |
| 2025-10-23 | 18.78 | 19.25 | 18.71 | 19.23 | +2.37% | 0.63 | 1.68% |