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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.28 | 16.58 | 16.21 | 16.40 | -0.49% | 0.38 | 0.93% |
| 2025-12-17 | 16.68 | 16.68 | 16.24 | 16.48 | -1.20% | 0.64 | 1.58% |
| 2025-12-16 | 16.51 | 16.93 | 16.27 | 16.68 | +0.48% | 0.64 | 1.58% |
| 2025-12-15 | 16.99 | 17.07 | 16.59 | 16.60 | -1.72% | 0.53 | 1.29% |
| 2025-12-12 | 16.73 | 16.97 | 16.67 | 16.89 | +0.42% | 0.55 | 1.32% |
| 2025-12-11 | 17.50 | 17.56 | 16.80 | 16.82 | -3.56% | 1.14 | 2.72% |
| 2025-12-10 | 18.42 | 18.42 | 17.40 | 17.44 | -6.14% | 1.99 | 4.60% |
| 2025-12-09 | 19.18 | 19.27 | 18.29 | 18.58 | -4.18% | 1.51 | 3.23% |
| 2025-12-08 | 19.02 | 19.59 | 18.86 | 19.39 | +1.25% | 1.97 | 4.16% |
| 2025-12-05 | 19.12 | 19.18 | 18.61 | 19.15 | -0.73% | 1.34 | 2.86% |
| 2025-12-04 | 19.49 | 19.59 | 18.85 | 19.29 | -1.88% | 1.99 | 4.21% |
| 2025-12-03 | 19.48 | 19.74 | 19.06 | 19.66 | +0.92% | 2.70 | 5.64% |
| 2025-12-02 | 19.65 | 19.90 | 19.31 | 19.48 | -0.76% | 2.83 | 5.88% |
| 2025-12-01 | 18.56 | 20.42 | 18.35 | 19.63 | +5.77% | 4.05 | 8.39% |
| 2025-11-28 | 18.65 | 18.78 | 18.25 | 18.56 | -0.43% | 1.35 | 2.98% |
| 2025-11-27 | 18.95 | 19.37 | 18.57 | 18.64 | -3.47% | 2.22 | 4.76% |
| 2025-11-26 | 18.60 | 19.54 | 18.13 | 19.31 | +1.15% | 3.08 | 6.62% |
| 2025-11-25 | 19.31 | 20.25 | 19.04 | 19.09 | -2.10% | 3.87 | 8.09% |
| 2025-11-24 | 19.03 | 19.64 | 18.77 | 19.50 | +2.15% | 3.61 | 7.60% |
| 2025-11-21 | 18.65 | 19.40 | 18.35 | 19.09 | +0.47% | 3.64 | 7.78% |