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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.43 | 55.97 | 52.33 | 52.75 | -4.09% | 1.99 | 6.31% |
| 2026-01-15 | 57.31 | 57.71 | 54.00 | 55.00 | -4.35% | 2.54 | 7.74% |
| 2026-01-14 | 59.00 | 61.68 | 55.79 | 57.50 | -2.39% | 3.00 | 8.83% |
| 2026-01-13 | 57.20 | 60.38 | 55.55 | 58.91 | +1.97% | 3.81 | 11.17% |
| 2026-01-12 | 55.59 | 58.73 | 53.60 | 57.77 | +3.90% | 4.13 | 12.25% |
| 2026-01-09 | 50.79 | 58.00 | 49.70 | 55.60 | +7.86% | 4.65 | 14.90% |
| 2026-01-08 | 49.24 | 55.00 | 49.19 | 51.55 | +5.64% | 3.81 | 12.32% |
| 2026-01-07 | 48.28 | 50.88 | 47.55 | 48.80 | +1.92% | 2.29 | 7.93% |
| 2026-01-06 | 47.78 | 49.57 | 47.08 | 47.88 | +0.57% | 1.70 | 5.99% |
| 2026-01-05 | 47.43 | 48.05 | 46.63 | 47.61 | +0.13% | 1.21 | 4.34% |
| 2025-12-31 | 46.28 | 47.85 | 46.28 | 47.55 | +0.93% | 0.98 | 3.54% |
| 2025-12-30 | 45.72 | 48.39 | 44.97 | 47.11 | +2.79% | 1.34 | 4.84% |
| 2025-12-29 | 46.32 | 46.65 | 45.39 | 45.83 | -0.93% | 1.28 | 4.74% |
| 2025-12-26 | 46.44 | 47.03 | 45.60 | 46.26 | -0.71% | 1.49 | 5.45% |
| 2025-12-25 | 47.61 | 48.83 | 46.00 | 46.59 | -3.26% | 1.91 | 6.90% |
| 2025-12-24 | 46.79 | 49.30 | 46.79 | 48.16 | +2.01% | 2.06 | 7.23% |
| 2025-12-23 | 47.23 | 48.20 | 46.10 | 47.21 | -0.63% | 1.97 | 7.10% |
| 2025-12-22 | 45.31 | 47.86 | 45.31 | 47.51 | +1.15% | 2.27 | 8.24% |
| 2025-12-19 | 45.18 | 47.40 | 44.30 | 46.97 | +6.05% | 3.06 | 11.25% |
| 2025-12-18 | 44.16 | 45.12 | 43.90 | 44.29 | -0.45% | 1.16 | 4.43% |