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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.30 | 20.60 | 19.21 | 20.32 | +5.29% | 0.88 | 11.45% |
| 2025-05-23 | 19.30 | 19.65 | 19.22 | 19.30 | -0.41% | 0.25 | 3.28% |
| 2025-05-22 | 19.59 | 19.79 | 19.25 | 19.38 | -1.07% | 0.26 | 3.43% |
| 2025-05-21 | 19.71 | 20.04 | 19.45 | 19.59 | -0.60% | 0.30 | 3.84% |
| 2025-05-20 | 19.76 | 19.76 | 19.34 | 19.71 | +0.70% | 0.23 | 2.96% |
| 2025-05-19 | 19.45 | 19.58 | 19.13 | 19.57 | +1.11% | 0.24 | 3.10% |
| 2025-05-16 | 19.28 | 19.54 | 19.22 | 19.35 | 0.00% | 0.22 | 2.86% |
| 2025-05-15 | 19.17 | 19.46 | 19.02 | 19.35 | +0.97% | 0.23 | 2.99% |
| 2025-05-14 | 19.44 | 19.57 | 19.14 | 19.17 | -1.36% | 0.17 | 2.26% |
| 2025-05-13 | 19.71 | 19.71 | 19.28 | 19.43 | -0.55% | 0.25 | 3.28% |
| 2025-05-12 | 19.50 | 19.85 | 19.34 | 19.54 | +0.86% | 0.31 | 4.10% |
| 2025-05-09 | 19.42 | 19.80 | 19.36 | 19.37 | -0.75% | 0.30 | 3.92% |
| 2025-05-08 | 19.42 | 19.66 | 19.24 | 19.52 | +0.45% | 0.40 | 5.22% |
| 2025-05-07 | 19.08 | 19.55 | 19.08 | 19.43 | +2.69% | 0.48 | 6.37% |
| 2025-05-06 | 18.85 | 19.18 | 18.73 | 18.92 | +0.52% | 0.53 | 7.16% |