捷荣技术 sz.002855
12.34
+1.40%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.34 | 20.85 | 19.15 | 20.20 | +4.39% | 3.76 | 7.62% |
| 2025-08-19 | 18.82 | 19.53 | 18.82 | 19.35 | +1.31% | 1.82 | 3.84% |
| 2025-08-18 | 19.12 | 19.36 | 18.78 | 19.10 | +3.35% | 1.88 | 4.01% |
| 2025-08-15 | 18.28 | 18.59 | 18.23 | 18.48 | +1.04% | 0.57 | 1.25% |
| 2025-08-14 | 18.68 | 18.71 | 18.27 | 18.29 | -2.09% | 0.75 | 1.66% |
| 2025-08-13 | 18.77 | 18.81 | 18.62 | 18.68 | -0.43% | 0.70 | 1.53% |
| 2025-08-12 | 18.61 | 18.84 | 18.61 | 18.76 | +0.05% | 0.65 | 1.41% |
| 2025-08-11 | 18.61 | 18.83 | 18.48 | 18.75 | +1.24% | 0.78 | 1.69% |
| 2025-08-08 | 18.61 | 18.73 | 18.40 | 18.52 | -1.07% | 0.78 | 1.72% |
| 2025-08-07 | 18.65 | 19.08 | 18.55 | 18.72 | +0.27% | 1.23 | 2.66% |
| 2025-08-06 | 18.60 | 18.73 | 18.38 | 18.67 | -0.05% | 0.85 | 1.86% |
| 2025-08-05 | 18.44 | 18.99 | 18.34 | 18.68 | +2.64% | 1.50 | 3.26% |
| 2025-08-04 | 17.62 | 18.30 | 17.56 | 18.20 | +2.54% | 0.88 | 1.97% |
| 2025-08-01 | 17.73 | 17.98 | 17.62 | 17.75 | +0.11% | 0.28 | 0.65% |
| 2025-07-31 | 17.79 | 18.16 | 17.65 | 17.73 | -1.45% | 0.59 | 1.35% |
| 2025-07-30 | 17.70 | 18.40 | 17.60 | 17.99 | +1.41% | 1.05 | 2.36% |
| 2025-07-29 | 17.89 | 17.94 | 17.50 | 17.74 | -1.00% | 0.72 | 1.66% |
| 2025-07-28 | 18.16 | 18.25 | 17.84 | 17.92 | -1.32% | 0.79 | 1.77% |
| 2025-07-25 | 17.91 | 18.16 | 17.88 | 18.16 | +1.34% | 0.57 | 1.28% |
| 2025-07-24 | 17.86 | 18.05 | 17.86 | 17.92 | +0.34% | 0.31 | 0.69% |