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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.75 | 25.12 | 23.52 | 24.74 | -0.32% | 1.85 | 20.05% |
| 2025-06-23 | 23.70 | 25.43 | 23.39 | 24.82 | +6.30% | 2.25 | 24.06% |
| 2025-06-20 | 23.30 | 23.96 | 23.09 | 23.35 | -2.06% | 0.96 | 10.72% |
| 2025-06-19 | 23.88 | 23.99 | 22.90 | 23.84 | -3.09% | 1.56 | 17.19% |
| 2025-06-18 | 23.28 | 25.20 | 22.52 | 24.60 | +4.24% | 2.28 | 24.77% |
| 2025-06-17 | 22.70 | 23.88 | 22.38 | 23.60 | +1.77% | 1.82 | 20.47% |
| 2025-06-16 | 23.93 | 23.93 | 22.81 | 23.19 | -3.90% | 1.87 | 20.95% |
| 2025-06-13 | 22.35 | 25.50 | 22.18 | 24.13 | +9.19% | 2.95 | 32.19% |
| 2025-06-12 | 22.19 | 22.27 | 21.86 | 22.10 | -0.58% | 0.51 | 5.98% |
| 2025-06-11 | 22.25 | 22.46 | 21.80 | 22.23 | +0.36% | 0.76 | 8.88% |
| 2025-06-10 | 22.60 | 22.61 | 21.77 | 22.15 | -2.25% | 1.02 | 11.94% |
| 2025-06-09 | 20.86 | 22.82 | 20.85 | 22.66 | +8.84% | 1.57 | 18.50% |
| 2025-06-06 | 21.21 | 21.34 | 20.76 | 20.82 | -1.84% | 0.63 | 7.76% |
| 2025-06-05 | 22.00 | 22.14 | 20.96 | 21.21 | -4.37% | 1.13 | 13.86% |
| 2025-06-04 | 21.10 | 22.39 | 20.93 | 22.18 | +4.82% | 1.43 | 16.89% |
| 2025-06-03 | 20.70 | 21.36 | 20.42 | 21.16 | +0.24% | 1.00 | 12.41% |
| 2025-05-30 | 21.96 | 22.27 | 21.11 | 21.11 | -7.41% | 1.57 | 18.99% |
| 2025-05-29 | 20.86 | 23.84 | 20.52 | 22.80 | +9.99% | 2.35 | 27.30% |
| 2025-05-28 | 20.27 | 21.59 | 20.19 | 20.73 | +3.65% | 1.28 | 15.90% |
| 2025-05-27 | 20.60 | 20.68 | 19.78 | 20.00 | -1.57% | 0.69 | 8.96% |