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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.73 | 19.46 | 18.65 | 19.00 | +1.44% | 1.22 | 2.60% |
| 2025-09-16 | 18.60 | 18.75 | 18.50 | 18.73 | +0.70% | 0.41 | 0.89% |
| 2025-09-15 | 18.83 | 18.84 | 18.60 | 18.60 | -1.12% | 0.39 | 0.85% |
| 2025-09-12 | 18.98 | 19.05 | 18.79 | 18.81 | -0.48% | 0.52 | 1.11% |
| 2025-09-11 | 18.62 | 18.90 | 18.36 | 18.90 | +1.18% | 0.60 | 1.29% |
| 2025-09-10 | 18.75 | 18.90 | 18.60 | 18.68 | -0.37% | 0.38 | 0.83% |
| 2025-09-09 | 19.15 | 19.15 | 18.69 | 18.75 | -2.19% | 0.49 | 1.05% |
| 2025-09-08 | 19.20 | 19.30 | 19.03 | 19.17 | +0.52% | 0.57 | 1.20% |
| 2025-09-05 | 18.58 | 19.09 | 18.47 | 19.07 | +2.64% | 0.76 | 1.64% |
| 2025-09-04 | 18.81 | 19.16 | 18.34 | 18.58 | -0.54% | 0.70 | 1.52% |
| 2025-09-03 | 19.18 | 19.19 | 18.61 | 18.68 | -2.20% | 0.70 | 1.50% |
| 2025-09-02 | 19.33 | 19.45 | 19.00 | 19.10 | -2.10% | 0.93 | 1.96% |
| 2025-09-01 | 19.51 | 19.60 | 19.24 | 19.51 | +0.46% | 0.89 | 1.86% |
| 2025-08-29 | 19.70 | 19.70 | 19.22 | 19.42 | -1.87% | 0.92 | 1.91% |
| 2025-08-28 | 19.70 | 19.98 | 18.96 | 19.79 | +0.46% | 1.56 | 3.25% |
| 2025-08-27 | 20.12 | 20.48 | 19.70 | 19.70 | -2.43% | 2.22 | 4.46% |
| 2025-08-26 | 19.79 | 20.30 | 19.58 | 20.19 | +1.87% | 2.19 | 4.42% |
| 2025-08-25 | 19.99 | 20.15 | 19.78 | 19.82 | -0.80% | 1.66 | 3.39% |
| 2025-08-22 | 19.97 | 20.23 | 19.80 | 19.98 | -0.30% | 1.93 | 3.93% |
| 2025-08-21 | 20.19 | 20.88 | 19.77 | 20.04 | -0.79% | 3.52 | 7.07% |