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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.57 | 11.71 | 11.42 | 11.68 | +0.78% | 0.36 | 1.25% |
| 2026-04-21 | 11.82 | 11.83 | 11.48 | 11.59 | -1.78% | 0.38 | 1.32% |
| 2026-04-20 | 11.63 | 11.83 | 11.55 | 11.80 | +1.20% | 0.38 | 1.32% |
| 2026-04-17 | 11.87 | 11.87 | 11.50 | 11.66 | -1.35% | 0.47 | 1.64% |
| 2026-04-16 | 11.58 | 11.83 | 11.40 | 11.82 | +2.25% | 0.39 | 1.35% |
| 2026-04-15 | 11.83 | 11.88 | 11.55 | 11.56 | -2.28% | 0.31 | 1.07% |
| 2026-04-14 | 11.97 | 12.00 | 11.59 | 11.83 | -0.59% | 0.55 | 1.90% |
| 2026-04-13 | 11.88 | 11.92 | 11.71 | 11.90 | +0.17% | 0.35 | 1.20% |
| 2026-04-10 | 11.70 | 12.01 | 11.68 | 11.88 | +2.33% | 0.43 | 1.46% |
| 2026-04-09 | 11.90 | 11.97 | 11.57 | 11.61 | -3.25% | 0.39 | 1.34% |
| 2026-04-08 | 11.83 | 12.00 | 11.69 | 12.00 | +3.54% | 0.52 | 1.79% |
| 2026-04-07 | 11.42 | 11.61 | 11.35 | 11.59 | +1.93% | 0.35 | 1.23% |
| 2026-04-03 | 11.72 | 11.74 | 11.25 | 11.37 | -1.98% | 0.31 | 1.11% |
| 2026-04-02 | 11.93 | 11.98 | 11.51 | 11.60 | -2.77% | 0.46 | 1.59% |
| 2026-04-01 | 12.41 | 12.47 | 11.79 | 11.93 | -1.89% | 0.59 | 2.00% |
| 2026-03-31 | 12.09 | 12.58 | 12.09 | 12.16 | +0.58% | 0.61 | 2.03% |
| 2026-03-30 | 12.06 | 12.17 | 11.85 | 12.09 | -0.98% | 0.49 | 1.65% |
| 2026-03-27 | 11.65 | 12.38 | 11.61 | 12.21 | +3.56% | 0.67 | 2.23% |
| 2026-03-26 | 12.06 | 12.21 | 11.71 | 11.79 | -2.56% | 0.45 | 1.55% |
| 2026-03-25 | 11.81 | 12.19 | 11.81 | 12.10 | +2.54% | 0.56 | 1.90% |