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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 68.14 | 68.64 | 62.83 | 64.20 | -6.00% | 3.07 | 8.08% |
| 2026-04-20 | 63.96 | 68.88 | 63.43 | 68.30 | +6.25% | 4.37 | 11.08% |
| 2026-04-17 | 62.00 | 67.88 | 60.23 | 64.28 | +6.72% | 6.03 | 15.95% |
| 2026-04-16 | 50.19 | 60.23 | 50.19 | 60.23 | +20.00% | 5.12 | 14.97% |
| 2026-04-15 | 50.91 | 51.33 | 49.90 | 50.19 | -0.10% | 0.45 | 1.50% |
| 2026-04-14 | 50.99 | 51.46 | 49.70 | 50.24 | -0.97% | 0.65 | 2.21% |
| 2026-04-13 | 51.66 | 53.76 | 50.51 | 50.73 | -1.76% | 0.93 | 3.04% |
| 2026-04-10 | 52.36 | 53.00 | 51.01 | 51.64 | -0.88% | 0.76 | 2.49% |
| 2026-04-09 | 50.50 | 52.97 | 50.01 | 52.10 | +1.34% | 0.79 | 2.59% |
| 2026-04-08 | 49.77 | 51.50 | 49.77 | 51.41 | +4.13% | 0.69 | 2.29% |
| 2026-04-07 | 49.38 | 50.20 | 48.95 | 49.37 | -0.30% | 0.51 | 1.74% |
| 2026-04-03 | 50.19 | 50.40 | 49.20 | 49.52 | -0.84% | 0.39 | 1.35% |
| 2026-04-02 | 50.02 | 50.57 | 49.41 | 49.94 | -0.81% | 0.37 | 1.27% |
| 2026-04-01 | 49.43 | 51.18 | 49.43 | 50.35 | +2.50% | 0.53 | 1.79% |
| 2026-03-31 | 49.93 | 50.52 | 49.11 | 49.12 | -1.72% | 0.36 | 1.22% |
| 2026-03-30 | 49.00 | 50.70 | 49.00 | 49.98 | +0.97% | 0.50 | 1.68% |
| 2026-03-27 | 49.10 | 49.74 | 48.80 | 49.50 | +0.18% | 0.31 | 1.07% |
| 2026-03-26 | 50.48 | 50.73 | 49.00 | 49.41 | -2.12% | 0.40 | 1.38% |
| 2026-03-25 | 49.75 | 50.93 | 49.75 | 50.48 | +1.98% | 0.52 | 1.74% |
| 2026-03-24 | 48.48 | 49.59 | 47.29 | 49.50 | +4.92% | 0.66 | 2.32% |