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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.50 | 53.37 | 51.20 | 52.71 | +2.35% | 1.03 | 3.31% |
| 2026-02-12 | 52.09 | 52.57 | 51.30 | 51.50 | -1.36% | 0.59 | 1.93% |
| 2026-02-11 | 51.98 | 52.74 | 51.42 | 52.21 | +0.46% | 0.48 | 1.57% |
| 2026-02-10 | 52.30 | 52.55 | 51.29 | 51.97 | +0.17% | 0.57 | 1.87% |
| 2026-02-09 | 51.80 | 52.30 | 50.84 | 51.88 | +1.27% | 0.70 | 2.29% |
| 2026-02-06 | 52.19 | 52.19 | 50.44 | 51.23 | -0.99% | 0.66 | 2.19% |
| 2026-02-05 | 51.50 | 53.01 | 43.00 | 51.74 | +0.64% | 1.10 | 3.58% |
| 2026-02-04 | 52.25 | 53.25 | 51.38 | 51.41 | -1.51% | 0.80 | 2.61% |
| 2026-02-03 | 52.78 | 53.77 | 51.80 | 52.20 | -0.61% | 0.89 | 2.88% |
| 2026-02-02 | 53.04 | 56.55 | 52.42 | 52.52 | -0.55% | 1.68 | 5.27% |
| 2026-01-30 | 52.64 | 53.95 | 51.60 | 52.81 | +1.50% | 0.86 | 2.78% |
| 2026-01-29 | 54.10 | 54.10 | 51.53 | 52.03 | -4.11% | 1.38 | 4.44% |
| 2026-01-28 | 54.90 | 56.31 | 53.66 | 54.26 | -0.84% | 1.80 | 5.58% |
| 2026-01-27 | 53.99 | 55.80 | 52.01 | 54.72 | +2.13% | 2.33 | 7.29% |
| 2026-01-26 | 52.66 | 54.40 | 52.66 | 53.58 | +1.73% | 1.35 | 4.31% |
| 2026-01-23 | 53.78 | 54.11 | 52.32 | 52.67 | -1.55% | 1.11 | 3.57% |
| 2026-01-22 | 54.00 | 54.74 | 53.29 | 53.50 | -1.02% | 0.77 | 2.43% |
| 2026-01-21 | 50.95 | 54.59 | 50.88 | 54.05 | +4.65% | 1.52 | 4.89% |
| 2026-01-20 | 53.80 | 53.80 | 51.01 | 51.65 | -4.25% | 1.23 | 4.02% |
| 2026-01-19 | 52.75 | 55.80 | 52.00 | 53.94 | +2.26% | 1.69 | 5.30% |