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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.20 | 18.20 | 17.84 | 17.86 | -1.27% | 0.44 | 1.00% |
| 2025-07-22 | 18.17 | 18.25 | 17.98 | 18.09 | -0.44% | 0.36 | 0.81% |
| 2025-07-21 | 18.04 | 18.19 | 18.04 | 18.17 | +0.72% | 0.33 | 0.74% |
| 2025-07-18 | 18.20 | 18.29 | 18.00 | 18.04 | -0.88% | 0.43 | 0.97% |
| 2025-07-17 | 18.04 | 18.25 | 17.96 | 18.20 | +0.89% | 0.48 | 1.07% |
| 2025-07-16 | 17.73 | 18.06 | 17.70 | 18.04 | +1.75% | 0.53 | 1.20% |
| 2025-07-15 | 18.08 | 18.15 | 17.59 | 17.73 | -2.58% | 0.75 | 1.72% |
| 2025-07-14 | 18.38 | 18.39 | 18.18 | 18.20 | -0.33% | 0.41 | 0.91% |
| 2025-07-11 | 18.18 | 18.28 | 18.01 | 18.26 | +0.38% | 0.52 | 1.16% |
| 2025-07-10 | 18.39 | 18.39 | 18.09 | 18.19 | -1.03% | 0.74 | 1.66% |
| 2025-07-09 | 18.59 | 18.69 | 18.35 | 18.38 | -1.18% | 0.74 | 1.61% |
| 2025-07-08 | 18.52 | 18.70 | 18.34 | 18.60 | 0.00% | 0.74 | 1.62% |
| 2025-07-07 | 18.47 | 18.70 | 18.24 | 18.60 | +0.70% | 0.75 | 1.65% |
| 2025-07-04 | 18.91 | 18.97 | 18.41 | 18.47 | -3.25% | 1.18 | 2.58% |
| 2025-07-03 | 18.96 | 19.26 | 18.75 | 19.09 | +0.53% | 1.21 | 2.59% |
| 2025-07-02 | 19.50 | 19.65 | 18.90 | 18.99 | -3.75% | 1.78 | 3.79% |
| 2025-07-01 | 18.87 | 20.18 | 18.68 | 19.73 | +4.34% | 3.23 | 6.76% |
| 2025-06-30 | 18.75 | 18.94 | 18.71 | 18.91 | +0.85% | 1.15 | 2.48% |
| 2025-06-27 | 18.54 | 18.88 | 18.47 | 18.75 | +1.13% | 0.94 | 2.04% |
| 2025-06-26 | 19.01 | 19.05 | 18.51 | 18.54 | -2.11% | 1.30 | 2.82% |