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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.91 | 25.98 | 24.74 | 25.71 | +3.21% | 0.70 | 7.23% |
| 2025-08-18 | 24.99 | 25.19 | 24.70 | 24.91 | +0.65% | 0.35 | 3.71% |
| 2025-08-15 | 24.56 | 24.89 | 24.49 | 24.75 | +0.77% | 0.37 | 3.98% |
| 2025-08-14 | 25.50 | 25.70 | 24.50 | 24.56 | -4.14% | 0.46 | 4.83% |
| 2025-08-13 | 25.89 | 25.90 | 25.25 | 25.62 | -0.54% | 0.41 | 4.27% |
| 2025-08-12 | 25.99 | 26.26 | 25.68 | 25.76 | -0.46% | 0.42 | 4.26% |
| 2025-08-11 | 25.76 | 26.13 | 25.75 | 25.88 | +0.50% | 0.47 | 4.75% |
| 2025-08-08 | 25.30 | 25.78 | 25.12 | 25.75 | +1.46% | 0.40 | 4.17% |
| 2025-08-07 | 25.33 | 26.03 | 25.11 | 25.38 | +0.59% | 0.57 | 5.87% |
| 2025-08-06 | 25.23 | 25.33 | 24.80 | 25.23 | -0.04% | 0.32 | 3.37% |
| 2025-08-05 | 25.30 | 25.44 | 25.13 | 25.24 | +0.08% | 0.27 | 2.80% |
| 2025-08-04 | 25.15 | 25.39 | 24.80 | 25.22 | +0.24% | 0.29 | 3.07% |
| 2025-08-01 | 24.70 | 25.24 | 24.50 | 25.16 | +2.23% | 0.35 | 3.62% |
| 2025-07-31 | 25.09 | 25.39 | 24.55 | 24.61 | -1.68% | 0.40 | 4.18% |
| 2025-07-30 | 25.26 | 25.26 | 24.63 | 25.03 | -0.71% | 0.35 | 3.71% |
| 2025-07-29 | 25.70 | 25.90 | 24.93 | 25.21 | -1.91% | 0.46 | 4.78% |
| 2025-07-28 | 24.99 | 25.97 | 24.90 | 25.70 | +2.80% | 0.61 | 6.23% |
| 2025-07-25 | 24.57 | 25.12 | 24.26 | 25.00 | +1.75% | 0.42 | 4.50% |
| 2025-07-24 | 24.89 | 24.89 | 24.50 | 24.57 | -1.25% | 0.47 | 5.03% |
| 2025-07-23 | 24.82 | 25.03 | 24.54 | 24.88 | +0.40% | 0.34 | 3.64% |