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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.24 | 11.96 | 11.14 | 11.80 | +6.98% | 1.01 | 3.54% |
| 2026-03-23 | 11.64 | 11.64 | 11.00 | 11.03 | -6.13% | 0.72 | 2.58% |
| 2026-03-20 | 12.07 | 12.20 | 11.71 | 11.75 | -2.65% | 0.51 | 1.74% |
| 2026-03-19 | 12.33 | 12.36 | 12.01 | 12.07 | -3.05% | 0.39 | 1.30% |
| 2026-03-18 | 12.38 | 12.48 | 12.18 | 12.45 | +1.22% | 0.33 | 1.08% |
| 2026-03-17 | 12.75 | 12.75 | 12.29 | 12.30 | -2.54% | 0.43 | 1.40% |
| 2026-03-16 | 12.33 | 12.64 | 12.20 | 12.62 | +2.10% | 0.55 | 1.80% |
| 2026-03-13 | 12.48 | 12.59 | 12.33 | 12.36 | -0.96% | 0.49 | 1.59% |
| 2026-03-12 | 12.60 | 12.90 | 12.48 | 12.48 | -1.34% | 0.70 | 2.24% |
| 2026-03-11 | 13.00 | 13.02 | 12.55 | 12.65 | -2.99% | 0.85 | 2.73% |
| 2026-03-10 | 13.19 | 13.22 | 12.90 | 13.04 | +0.31% | 0.63 | 1.98% |
| 2026-03-09 | 13.10 | 13.20 | 12.80 | 13.00 | -2.18% | 0.67 | 2.09% |
| 2026-03-06 | 13.23 | 13.31 | 13.05 | 13.29 | +0.76% | 0.66 | 2.02% |
| 2026-03-05 | 13.20 | 13.46 | 13.07 | 13.19 | +2.81% | 1.23 | 3.75% |
| 2026-03-04 | 12.87 | 13.36 | 12.66 | 12.83 | -3.53% | 1.90 | 5.96% |
| 2026-03-03 | 14.35 | 14.67 | 13.28 | 13.30 | -9.89% | 3.44 | 9.95% |
| 2026-03-02 | 14.76 | 14.76 | 14.76 | 14.76 | -10.00% | 0.20 | 0.56% |
| 2026-02-27 | 16.43 | 16.48 | 16.34 | 16.40 | -0.49% | 0.25 | 0.61% |
| 2026-02-26 | 16.50 | 16.60 | 16.45 | 16.48 | -0.12% | 0.22 | 0.55% |
| 2026-02-25 | 16.59 | 16.68 | 16.47 | 16.50 | -0.48% | 0.39 | 0.94% |