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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.97 | 19.12 | 18.77 | 18.79 | -1.09% | 0.26 | 0.69% |
| 2025-10-21 | 18.75 | 19.17 | 18.58 | 18.99 | +1.32% | 0.36 | 0.97% |
| 2025-10-20 | 18.71 | 18.94 | 18.61 | 18.75 | +0.64% | 0.32 | 0.88% |
| 2025-10-17 | 19.08 | 19.24 | 18.51 | 18.63 | -2.38% | 0.39 | 1.05% |
| 2025-10-16 | 19.27 | 19.59 | 19.02 | 19.08 | -0.41% | 0.45 | 1.18% |
| 2025-10-15 | 18.61 | 19.45 | 18.60 | 19.16 | +3.03% | 0.68 | 1.81% |
| 2025-10-14 | 18.90 | 18.98 | 18.58 | 18.60 | -1.47% | 0.57 | 1.54% |
| 2025-10-13 | 18.64 | 18.99 | 18.21 | 18.87 | -1.75% | 0.60 | 1.64% |
| 2025-10-10 | 19.33 | 19.58 | 19.15 | 19.21 | -0.56% | 0.46 | 1.21% |
| 2025-10-09 | 19.15 | 19.69 | 18.86 | 19.32 | +0.93% | 0.80 | 2.12% |
| 2025-09-30 | 19.11 | 19.27 | 18.93 | 19.14 | +0.31% | 0.42 | 1.11% |
| 2025-09-29 | 18.94 | 19.27 | 18.78 | 19.08 | +0.16% | 0.51 | 1.36% |
| 2025-09-26 | 19.73 | 19.73 | 19.02 | 19.05 | -4.27% | 0.97 | 2.57% |
| 2025-09-25 | 20.01 | 20.28 | 19.67 | 19.90 | -0.35% | 0.99 | 2.54% |
| 2025-09-24 | 19.89 | 20.01 | 19.70 | 19.97 | -0.54% | 0.66 | 1.68% |
| 2025-09-23 | 20.36 | 20.36 | 19.53 | 20.08 | -1.46% | 0.99 | 2.54% |
| 2025-09-22 | 21.08 | 21.08 | 20.12 | 20.38 | -5.03% | 1.87 | 4.66% |
| 2025-09-19 | 19.64 | 21.47 | 19.53 | 21.46 | +9.27% | 2.25 | 5.56% |
| 2025-09-18 | 20.13 | 20.38 | 19.46 | 19.64 | -2.50% | 0.99 | 2.54% |
| 2025-09-17 | 20.28 | 20.28 | 19.84 | 20.14 | -0.68% | 0.85 | 2.17% |