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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.97 | 20.28 | 19.54 | 20.28 | +1.49% | 1.25 | 3.20% |
| 2025-09-15 | 19.13 | 20.01 | 18.95 | 19.98 | +3.86% | 1.23 | 3.20% |
| 2025-09-12 | 19.73 | 19.73 | 19.23 | 19.24 | -2.26% | 0.51 | 1.33% |
| 2025-09-11 | 19.61 | 19.73 | 19.41 | 19.69 | -0.55% | 0.59 | 1.54% |
| 2025-09-10 | 19.91 | 19.98 | 19.55 | 19.79 | -0.45% | 0.60 | 1.55% |
| 2025-09-09 | 19.57 | 20.15 | 19.49 | 19.88 | +1.57% | 1.23 | 3.17% |
| 2025-09-08 | 19.92 | 20.33 | 19.36 | 19.58 | -0.95% | 1.43 | 3.70% |
| 2025-09-05 | 19.43 | 19.92 | 18.98 | 19.76 | +1.47% | 1.48 | 3.86% |
| 2025-09-04 | 18.15 | 19.49 | 18.10 | 19.48 | +7.07% | 1.68 | 4.54% |
| 2025-09-03 | 18.54 | 18.70 | 18.09 | 18.19 | -1.76% | 0.39 | 1.09% |
| 2025-09-02 | 18.72 | 18.74 | 18.15 | 18.52 | -0.90% | 0.58 | 1.61% |
| 2025-09-01 | 18.90 | 19.11 | 18.51 | 18.69 | -0.68% | 0.61 | 1.67% |
| 2025-08-29 | 18.86 | 19.05 | 18.71 | 18.82 | -0.63% | 0.61 | 1.65% |
| 2025-08-28 | 19.01 | 19.46 | 18.30 | 18.93 | -0.31% | 0.93 | 2.53% |
| 2025-08-27 | 20.12 | 20.28 | 18.99 | 18.99 | -4.00% | 1.26 | 3.26% |
| 2025-08-26 | 19.36 | 20.10 | 19.28 | 19.78 | +2.25% | 1.43 | 3.69% |
| 2025-08-25 | 19.49 | 19.58 | 19.25 | 19.35 | -0.76% | 0.64 | 1.68% |
| 2025-08-22 | 19.60 | 19.87 | 19.40 | 19.50 | -0.56% | 0.64 | 1.66% |
| 2025-08-21 | 19.72 | 19.84 | 19.42 | 19.61 | -0.65% | 0.78 | 2.03% |
| 2025-08-20 | 19.40 | 19.78 | 19.30 | 19.74 | +1.32% | 0.78 | 2.05% |