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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.09 | 17.19 | 16.89 | 17.19 | +0.76% | 0.27 | 0.65% |
| 2025-10-22 | 17.00 | 17.19 | 16.84 | 17.06 | +0.41% | 0.33 | 0.79% |
| 2025-10-21 | 16.66 | 17.00 | 16.53 | 16.99 | +1.98% | 0.38 | 0.90% |
| 2025-10-20 | 16.50 | 16.69 | 16.35 | 16.66 | +2.90% | 0.38 | 0.93% |
| 2025-10-17 | 16.64 | 16.73 | 16.19 | 16.19 | -3.00% | 0.42 | 1.03% |
| 2025-10-16 | 17.03 | 17.05 | 16.63 | 16.69 | -2.00% | 0.41 | 0.99% |
| 2025-10-15 | 17.00 | 17.14 | 16.85 | 17.03 | +0.06% | 0.30 | 0.71% |
| 2025-10-14 | 17.42 | 17.48 | 16.98 | 17.02 | -1.22% | 0.50 | 1.19% |
| 2025-10-13 | 16.76 | 17.25 | 16.17 | 17.23 | -0.12% | 0.61 | 1.46% |
| 2025-10-10 | 17.36 | 17.43 | 17.17 | 17.25 | -0.81% | 0.42 | 0.99% |
| 2025-10-09 | 17.54 | 17.66 | 17.37 | 17.39 | +0.23% | 0.41 | 0.96% |
| 2025-09-30 | 17.39 | 17.57 | 17.26 | 17.35 | -0.23% | 0.39 | 0.91% |
| 2025-09-29 | 17.31 | 17.47 | 17.06 | 17.39 | +0.40% | 0.44 | 1.03% |
| 2025-09-26 | 17.84 | 17.85 | 17.12 | 17.32 | -3.29% | 0.81 | 1.90% |
| 2025-09-25 | 18.21 | 18.32 | 17.91 | 17.91 | -1.86% | 0.57 | 1.28% |
| 2025-09-24 | 17.88 | 18.29 | 17.80 | 18.25 | +1.22% | 0.65 | 1.46% |
| 2025-09-23 | 18.79 | 18.90 | 17.52 | 18.03 | -3.89% | 1.22 | 2.77% |
| 2025-09-22 | 18.75 | 19.21 | 18.60 | 18.76 | -0.90% | 1.03 | 2.21% |
| 2025-09-19 | 18.50 | 19.65 | 18.31 | 18.93 | +1.88% | 1.75 | 3.74% |
| 2025-09-18 | 18.94 | 19.06 | 18.45 | 18.58 | -2.21% | 0.93 | 2.00% |