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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.40 | 19.50 | 17.90 | 19.00 | +4.17% | 4.19 | 8.97% |
| 2025-11-19 | 18.70 | 18.74 | 17.96 | 18.24 | -3.03% | 2.26 | 5.03% |
| 2025-11-18 | 18.76 | 18.97 | 18.50 | 18.81 | +0.37% | 2.86 | 6.19% |
| 2025-11-17 | 19.28 | 19.28 | 18.50 | 18.74 | -3.75% | 4.46 | 9.67% |
| 2025-11-14 | 17.83 | 19.47 | 17.51 | 19.47 | +10.00% | 4.01 | 8.47% |
| 2025-11-13 | 17.24 | 18.65 | 17.15 | 17.70 | +2.67% | 1.28 | 2.92% |
| 2025-11-12 | 17.42 | 17.50 | 17.15 | 17.24 | -1.37% | 0.39 | 0.91% |
| 2025-11-11 | 17.64 | 17.70 | 17.46 | 17.48 | -0.74% | 0.39 | 0.90% |
| 2025-11-10 | 17.28 | 17.78 | 17.22 | 17.61 | +1.97% | 0.78 | 1.81% |
| 2025-11-07 | 17.55 | 17.81 | 17.25 | 17.27 | -2.10% | 0.91 | 2.12% |
| 2025-11-06 | 17.30 | 18.30 | 17.11 | 17.64 | +1.85% | 1.76 | 4.03% |
| 2025-11-05 | 17.11 | 17.90 | 16.94 | 17.32 | +0.41% | 0.93 | 2.15% |
| 2025-11-04 | 17.42 | 17.94 | 17.10 | 17.25 | -0.98% | 0.84 | 1.96% |
| 2025-11-03 | 16.95 | 17.46 | 16.90 | 17.42 | +2.71% | 0.54 | 1.28% |
| 2025-10-31 | 16.73 | 17.14 | 16.70 | 16.96 | +1.25% | 0.36 | 0.85% |
| 2025-10-30 | 17.10 | 17.20 | 16.75 | 16.75 | -2.05% | 0.46 | 1.10% |
| 2025-10-29 | 17.17 | 17.34 | 17.01 | 17.10 | -0.98% | 0.34 | 0.81% |
| 2025-10-28 | 17.40 | 17.42 | 17.20 | 17.27 | -0.86% | 0.37 | 0.86% |
| 2025-10-27 | 17.45 | 17.49 | 17.19 | 17.42 | +0.46% | 0.39 | 0.92% |
| 2025-10-24 | 17.19 | 17.40 | 17.19 | 17.34 | +0.87% | 0.40 | 0.93% |