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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.50 | 16.72 | 16.47 | 16.58 | +1.22% | 0.39 | 0.95% |
| 2026-02-13 | 16.20 | 16.54 | 16.20 | 16.38 | +0.61% | 0.27 | 0.68% |
| 2026-02-12 | 16.59 | 16.59 | 16.26 | 16.28 | -1.33% | 0.31 | 0.77% |
| 2026-02-11 | 16.58 | 16.68 | 16.42 | 16.50 | -0.48% | 0.23 | 0.56% |
| 2026-02-10 | 16.48 | 16.70 | 16.41 | 16.58 | +0.61% | 0.41 | 1.00% |
| 2026-02-09 | 16.35 | 16.48 | 16.28 | 16.48 | +1.60% | 0.35 | 0.87% |
| 2026-02-06 | 16.15 | 16.34 | 16.08 | 16.22 | +0.25% | 0.28 | 0.69% |
| 2026-02-05 | 16.23 | 16.29 | 16.12 | 16.18 | -0.43% | 0.20 | 0.49% |
| 2026-02-04 | 16.12 | 16.34 | 16.06 | 16.25 | +0.62% | 0.30 | 0.75% |
| 2026-02-03 | 16.09 | 16.39 | 15.86 | 16.15 | +2.09% | 0.49 | 1.23% |
| 2026-02-02 | 15.80 | 16.09 | 15.60 | 15.82 | -1.68% | 0.41 | 1.04% |
| 2026-01-30 | 16.04 | 16.12 | 15.79 | 16.09 | +0.50% | 0.37 | 0.93% |
| 2026-01-29 | 16.28 | 16.28 | 15.82 | 16.01 | -1.72% | 0.52 | 1.32% |
| 2026-01-28 | 16.62 | 16.62 | 16.28 | 16.29 | -2.16% | 0.44 | 1.10% |
| 2026-01-27 | 16.47 | 16.65 | 16.10 | 16.65 | +1.28% | 0.60 | 1.48% |
| 2026-01-26 | 16.95 | 17.00 | 16.37 | 16.44 | -3.01% | 0.72 | 1.76% |
| 2026-01-23 | 16.83 | 16.95 | 16.71 | 16.95 | +0.59% | 0.59 | 1.42% |
| 2026-01-22 | 16.70 | 16.88 | 16.68 | 16.85 | +0.84% | 0.40 | 0.98% |
| 2026-01-21 | 16.55 | 16.78 | 16.47 | 16.71 | +0.54% | 0.42 | 1.02% |
| 2026-01-20 | 16.80 | 16.87 | 16.58 | 16.62 | -1.01% | 0.47 | 1.13% |