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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.01 | 33.89 | 32.50 | 32.74 | -1.92% | 0.63 | 3.23% |
| 2025-10-21 | 33.51 | 33.88 | 32.90 | 33.38 | -0.68% | 0.74 | 3.80% |
| 2025-10-20 | 35.08 | 36.08 | 33.33 | 33.61 | -2.55% | 1.51 | 11.17% |
| 2025-10-17 | 32.29 | 35.95 | 32.01 | 34.49 | +6.91% | 1.92 | 14.70% |
| 2025-10-16 | 33.13 | 33.68 | 32.00 | 32.26 | -2.21% | 0.61 | 4.90% |
| 2025-10-15 | 32.77 | 33.08 | 32.15 | 32.99 | +0.98% | 0.67 | 5.37% |
| 2025-10-14 | 34.57 | 34.99 | 32.36 | 32.67 | -5.22% | 1.41 | 11.07% |
| 2025-10-13 | 31.60 | 35.36 | 31.20 | 34.47 | +1.35% | 1.77 | 13.55% |
| 2025-10-10 | 32.75 | 34.47 | 32.75 | 34.01 | +1.77% | 1.63 | 12.74% |
| 2025-10-09 | 32.02 | 35.40 | 32.02 | 33.42 | +5.73% | 2.49 | 19.23% |
| 2025-09-30 | 30.20 | 31.76 | 29.60 | 31.61 | +6.07% | 1.63 | 13.94% |
| 2025-09-29 | 29.50 | 31.65 | 28.58 | 29.80 | +1.53% | 1.69 | 14.67% |
| 2025-09-26 | 30.39 | 30.50 | 29.30 | 29.35 | -3.90% | 1.60 | 14.09% |
| 2025-09-25 | 30.08 | 32.00 | 29.60 | 30.54 | +1.60% | 2.86 | 24.32% |
| 2025-09-24 | 25.05 | 30.06 | 24.86 | 30.06 | +20.00% | 2.08 | 19.43% |
| 2025-09-23 | 25.30 | 25.73 | 24.38 | 25.05 | -1.69% | 0.43 | 4.49% |
| 2025-09-22 | 25.89 | 26.67 | 25.40 | 25.48 | -1.62% | 0.35 | 3.57% |
| 2025-09-19 | 25.54 | 26.20 | 25.34 | 25.90 | +1.33% | 0.52 | 5.30% |
| 2025-09-18 | 26.54 | 26.60 | 25.27 | 25.56 | -3.91% | 0.65 | 6.54% |
| 2025-09-17 | 26.97 | 26.98 | 26.51 | 26.60 | -1.37% | 0.35 | 3.46% |