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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.56 | 50.27 | 47.02 | 47.18 | -6.48% | 0.93 | 3.28% |
| 2026-03-20 | 49.56 | 52.32 | 49.36 | 50.45 | +3.13% | 1.07 | 3.55% |
| 2026-03-19 | 50.05 | 50.44 | 48.52 | 48.92 | -3.13% | 0.69 | 2.40% |
| 2026-03-18 | 50.10 | 50.79 | 49.50 | 50.50 | +0.80% | 0.61 | 2.07% |
| 2026-03-17 | 52.36 | 52.44 | 49.60 | 50.10 | -3.84% | 1.28 | 4.31% |
| 2026-03-16 | 52.76 | 53.00 | 50.92 | 52.10 | -0.76% | 0.91 | 2.99% |
| 2026-03-13 | 53.39 | 53.99 | 52.40 | 52.50 | -1.67% | 0.80 | 2.54% |
| 2026-03-12 | 56.19 | 56.19 | 53.26 | 53.39 | -4.52% | 1.35 | 4.23% |
| 2026-03-11 | 56.58 | 57.18 | 55.62 | 55.92 | -0.68% | 1.23 | 3.74% |
| 2026-03-10 | 54.89 | 56.83 | 54.21 | 56.30 | +4.39% | 1.22 | 3.69% |
| 2026-03-09 | 54.85 | 55.80 | 53.20 | 53.93 | -3.18% | 1.04 | 3.26% |
| 2026-03-06 | 54.36 | 56.02 | 54.20 | 55.70 | +1.44% | 1.07 | 3.28% |
| 2026-03-05 | 53.24 | 56.62 | 53.00 | 54.91 | +4.43% | 1.18 | 3.66% |
| 2026-03-04 | 51.10 | 53.30 | 50.72 | 52.58 | +1.31% | 0.85 | 2.75% |
| 2026-03-03 | 54.14 | 54.62 | 51.82 | 51.90 | -3.67% | 0.92 | 2.97% |
| 2026-03-02 | 54.86 | 55.56 | 53.43 | 53.88 | -2.18% | 1.15 | 3.60% |
| 2026-02-27 | 54.62 | 55.61 | 53.90 | 55.08 | +1.21% | 1.06 | 3.28% |
| 2026-02-26 | 54.48 | 54.78 | 52.29 | 54.42 | +0.09% | 1.32 | 4.18% |
| 2026-02-25 | 54.05 | 54.69 | 53.33 | 54.37 | +1.34% | 0.87 | 2.74% |
| 2026-02-24 | 52.92 | 54.49 | 52.50 | 53.65 | +1.78% | 0.94 | 2.99% |