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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.75 | 16.89 | 16.68 | 16.79 | +0.30% | 0.42 | 1.01% |
| 2026-01-16 | 16.78 | 16.82 | 16.65 | 16.74 | +0.54% | 0.40 | 0.97% |
| 2026-01-15 | 16.71 | 16.85 | 16.51 | 16.65 | -0.77% | 0.50 | 1.21% |
| 2026-01-14 | 16.92 | 17.07 | 16.67 | 16.78 | -0.36% | 0.77 | 1.85% |
| 2026-01-13 | 17.06 | 17.15 | 16.73 | 16.84 | -1.29% | 0.66 | 1.58% |
| 2026-01-12 | 16.78 | 17.07 | 16.73 | 17.06 | +1.67% | 0.82 | 1.95% |
| 2026-01-09 | 16.73 | 16.84 | 16.70 | 16.78 | +0.30% | 0.56 | 1.35% |
| 2026-01-08 | 16.62 | 16.77 | 16.55 | 16.73 | +0.60% | 0.44 | 1.06% |
| 2026-01-07 | 16.87 | 16.87 | 16.61 | 16.63 | -1.48% | 0.56 | 1.37% |
| 2026-01-06 | 16.61 | 16.90 | 16.55 | 16.88 | +1.75% | 0.83 | 2.00% |
| 2026-01-05 | 16.39 | 16.61 | 16.36 | 16.59 | +1.28% | 0.43 | 1.05% |
| 2025-12-31 | 16.39 | 16.48 | 16.22 | 16.38 | +0.49% | 0.33 | 0.82% |
| 2025-12-30 | 16.37 | 16.42 | 16.26 | 16.30 | -0.49% | 0.34 | 0.86% |
| 2025-12-29 | 16.52 | 16.53 | 16.31 | 16.38 | -0.85% | 0.40 | 0.98% |
| 2025-12-26 | 16.55 | 16.64 | 16.47 | 16.52 | -0.12% | 0.40 | 0.97% |
| 2025-12-25 | 16.48 | 16.59 | 16.41 | 16.54 | +0.49% | 0.35 | 0.86% |
| 2025-12-24 | 16.27 | 16.55 | 16.25 | 16.46 | +1.17% | 0.32 | 0.79% |
| 2025-12-23 | 16.56 | 16.65 | 16.26 | 16.27 | -1.99% | 0.43 | 1.08% |
| 2025-12-22 | 16.53 | 16.71 | 16.48 | 16.60 | +0.30% | 0.44 | 1.08% |
| 2025-12-19 | 16.42 | 16.57 | 16.38 | 16.55 | +0.91% | 0.36 | 0.90% |