嘉戎技术 sz.301148
70.50
+0.92%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 71.18 | 71.48 | 69.55 | 70.50 | +0.92% | 0.84 | 2.02% |
| 2026-05-21 | 72.95 | 74.05 | 68.58 | 69.86 | -5.18% | 1.28 | 3.04% |
| 2026-05-20 | 72.11 | 74.48 | 71.25 | 73.68 | +2.18% | 1.32 | 3.06% |
| 2026-05-19 | 72.23 | 72.66 | 69.60 | 72.11 | +0.84% | 1.00 | 2.39% |
| 2026-05-18 | 72.10 | 73.00 | 69.50 | 71.51 | -1.23% | 1.11 | 2.65% |
| 2026-05-15 | 71.92 | 73.97 | 70.43 | 72.40 | +1.54% | 1.67 | 3.94% |
| 2026-05-14 | 73.50 | 73.93 | 69.88 | 71.30 | -2.61% | 1.60 | 3.83% |
| 2026-05-13 | 74.56 | 76.44 | 72.58 | 73.60 | -0.90% | 1.45 | 3.36% |
| 2026-05-12 | 78.00 | 78.00 | 73.04 | 74.27 | -4.78% | 1.98 | 4.51% |
| 2026-05-11 | 77.31 | 79.18 | 76.10 | 78.00 | +0.92% | 2.56 | 5.62% |
| 2026-05-08 | 79.42 | 79.85 | 76.50 | 77.29 | -3.60% | 2.32 | 5.07% |
| 2026-05-07 | 71.35 | 82.82 | 70.27 | 80.18 | +11.86% | 3.83 | 8.29% |
| 2026-05-06 | 69.98 | 72.38 | 68.00 | 71.68 | +3.87% | 2.23 | 5.39% |
| 2026-04-30 | 69.56 | 70.00 | 68.30 | 69.01 | -0.29% | 1.20 | 2.95% |
| 2026-04-29 | 67.02 | 70.08 | 67.02 | 69.21 | +2.11% | 1.73 | 4.25% |
| 2026-04-28 | 70.60 | 71.94 | 67.25 | 67.78 | -3.99% | 2.39 | 5.86% |
| 2026-04-27 | 71.43 | 72.00 | 67.67 | 70.60 | +0.89% | 2.63 | 6.39% |
| 2026-04-24 | 67.09 | 71.55 | 65.00 | 69.98 | +0.40% | 3.05 | 7.49% |
| 2026-04-23 | 66.50 | 70.60 | 65.80 | 69.70 | +5.61% | 3.02 | 7.44% |
| 2026-04-22 | 63.94 | 66.50 | 62.50 | 66.00 | +2.80% | 2.33 | 6.12% |