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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.51 | 25.51 | 24.55 | 24.78 | -2.52% | 0.76 | 8.06% |
| 2025-07-21 | 25.65 | 26.00 | 25.31 | 25.42 | -1.82% | 0.69 | 7.13% |
| 2025-07-18 | 24.67 | 26.33 | 24.67 | 25.89 | +4.69% | 1.12 | 11.50% |
| 2025-07-17 | 24.24 | 24.91 | 24.10 | 24.73 | +2.23% | 0.43 | 4.56% |
| 2025-07-16 | 24.00 | 24.49 | 24.00 | 24.19 | +0.50% | 0.30 | 3.26% |
| 2025-07-15 | 24.59 | 24.69 | 23.74 | 24.07 | -2.43% | 0.43 | 4.65% |
| 2025-07-14 | 24.58 | 24.80 | 24.45 | 24.67 | +0.90% | 0.31 | 3.25% |
| 2025-07-11 | 25.10 | 25.10 | 24.43 | 24.45 | -2.04% | 0.49 | 5.17% |
| 2025-07-10 | 24.66 | 25.17 | 24.38 | 24.96 | +1.34% | 0.54 | 5.70% |
| 2025-07-09 | 24.75 | 24.78 | 24.39 | 24.63 | -0.48% | 0.45 | 4.79% |
| 2025-07-08 | 24.98 | 25.23 | 24.42 | 24.75 | -1.47% | 0.65 | 6.93% |
| 2025-07-07 | 24.80 | 25.16 | 24.69 | 25.12 | +1.29% | 0.57 | 5.99% |
| 2025-07-04 | 26.00 | 26.38 | 24.65 | 24.80 | -5.20% | 1.29 | 13.44% |
| 2025-07-03 | 26.55 | 26.66 | 26.09 | 26.16 | -2.21% | 0.80 | 8.03% |
| 2025-07-02 | 26.18 | 26.75 | 25.85 | 26.75 | +1.63% | 1.17 | 11.60% |
| 2025-07-01 | 26.90 | 27.15 | 25.89 | 26.32 | -2.08% | 1.09 | 10.92% |
| 2025-06-30 | 26.95 | 27.40 | 26.50 | 26.88 | -0.67% | 1.28 | 12.44% |
| 2025-06-27 | 27.50 | 29.43 | 27.01 | 27.06 | -2.94% | 2.04 | 19.34% |
| 2025-06-26 | 25.51 | 28.30 | 25.51 | 27.88 | +8.02% | 2.52 | 24.85% |
| 2025-06-25 | 24.53 | 26.44 | 24.38 | 25.81 | +4.33% | 2.19 | 22.68% |