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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.95 | 27.33 | 26.31 | 26.97 | +0.11% | 0.51 | 5.01% |
| 2025-09-15 | 27.70 | 27.70 | 26.80 | 26.94 | -2.14% | 0.49 | 4.75% |
| 2025-09-12 | 27.77 | 27.88 | 27.25 | 27.53 | -1.08% | 0.66 | 6.30% |
| 2025-09-11 | 28.15 | 28.25 | 27.41 | 27.83 | -1.14% | 0.78 | 7.40% |
| 2025-09-10 | 27.65 | 28.53 | 27.45 | 28.15 | +1.22% | 1.36 | 12.77% |
| 2025-09-09 | 27.35 | 28.47 | 26.86 | 27.81 | +3.65% | 1.59 | 15.08% |
| 2025-09-08 | 25.08 | 28.00 | 25.05 | 26.83 | +7.41% | 1.55 | 15.37% |
| 2025-09-05 | 24.50 | 25.15 | 24.13 | 24.98 | +2.42% | 0.34 | 3.62% |
| 2025-09-04 | 24.22 | 24.69 | 23.82 | 24.39 | +0.70% | 0.33 | 3.54% |
| 2025-09-03 | 25.25 | 25.49 | 24.13 | 24.22 | -4.53% | 0.41 | 4.37% |
| 2025-09-02 | 25.77 | 25.99 | 25.05 | 25.37 | -1.70% | 0.43 | 4.40% |
| 2025-09-01 | 24.81 | 26.36 | 24.60 | 25.81 | +3.49% | 0.92 | 9.35% |
| 2025-08-29 | 25.02 | 25.56 | 24.87 | 24.94 | -1.15% | 0.33 | 3.41% |
| 2025-08-28 | 24.80 | 25.60 | 24.10 | 25.23 | +1.73% | 0.54 | 5.69% |
| 2025-08-27 | 26.18 | 26.20 | 24.72 | 24.80 | -4.94% | 0.78 | 8.07% |
| 2025-08-26 | 25.66 | 26.44 | 25.66 | 26.09 | +1.08% | 0.58 | 5.81% |
| 2025-08-25 | 25.68 | 26.00 | 25.42 | 25.81 | +0.86% | 0.51 | 5.25% |
| 2025-08-22 | 25.57 | 25.72 | 25.18 | 25.59 | +0.08% | 0.35 | 3.62% |
| 2025-08-21 | 25.62 | 25.89 | 25.46 | 25.57 | -0.16% | 0.44 | 4.55% |
| 2025-08-20 | 25.70 | 25.76 | 25.16 | 25.61 | -0.39% | 0.43 | 4.41% |