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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.15 | 45.67 | 43.80 | 44.49 | -0.22% | 1.23 | 4.69% |
| 2025-12-16 | 46.28 | 46.30 | 44.11 | 44.59 | -3.65% | 1.46 | 5.52% |
| 2025-12-15 | 47.48 | 48.23 | 46.10 | 46.28 | -4.04% | 2.19 | 7.95% |
| 2025-12-12 | 48.77 | 49.99 | 47.00 | 48.23 | -2.09% | 2.92 | 10.29% |
| 2025-12-11 | 50.60 | 50.94 | 49.10 | 49.26 | -3.03% | 2.81 | 9.58% |
| 2025-12-10 | 52.20 | 53.59 | 50.30 | 50.80 | -3.03% | 3.65 | 12.08% |
| 2025-12-09 | 55.78 | 55.78 | 51.50 | 52.39 | -7.18% | 4.83 | 15.41% |
| 2025-12-08 | 55.00 | 56.66 | 52.18 | 56.44 | +2.21% | 6.22 | 19.46% |
| 2025-12-05 | 53.00 | 60.47 | 52.89 | 55.22 | -0.41% | 6.64 | 19.95% |
| 2025-12-04 | 48.90 | 59.56 | 48.11 | 55.45 | +8.30% | 6.95 | 22.30% |
| 2025-12-03 | 52.03 | 56.25 | 48.99 | 51.20 | +7.63% | 8.07 | 26.17% |
| 2025-12-02 | 47.57 | 47.57 | 42.97 | 47.57 | +20.00% | 4.90 | 18.07% |
| 2025-12-01 | 39.64 | 39.64 | 39.64 | 39.64 | +20.01% | 0.38 | 1.63% |
| 2025-11-28 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-27 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-26 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-25 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-24 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-21 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |
| 2025-11-20 | 33.03 | 33.03 | 33.03 | 33.03 | nan% | nan | nan% |