捷荣技术 (002855) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	10.33	10.00	-0.42	-4.03%	9.76	10.50	48419	4857	1.97%
2026-06-23	10.30	10.42	0.00	0.00%	10.21	10.65	42554	4473	1.73%
2026-06-22	10.49	10.42	-0.20	-1.88%	9.99	10.60	58680	5993	2.38%
2026-06-18	10.89	10.62	-0.26	-2.39%	10.58	10.89	33992	3635	1.38%
2026-06-17	11.14	10.88	-0.31	-2.77%	10.86	11.31	50515	5568	2.05%
2026-06-16	10.65	11.19	0.49	4.58%	10.38	11.38	64643	7082	2.63%
2026-06-15	10.68	10.70	0.27	2.59%	10.55	11.14	49876	5374	2.03%
2026-06-12	10.70	10.43	-0.06	-0.57%	10.28	10.86	39746	4180	1.61%
2026-06-11	10.61	10.49	-0.23	-2.15%	10.30	10.65	42173	4409	1.71%
2026-06-10	11.00	10.72	-0.40	-3.60%	10.46	11.04	47535	5095	1.93%
2026-06-09	11.03	11.12	0.18	1.65%	10.68	11.25	54613	6039	2.22%
2026-06-08	11.37	10.94	-0.65	-5.61%	10.76	11.66	63193	7050	2.57%
2026-06-05	11.26	11.59	0.18	1.58%	10.96	11.88	66660	7662	2.71%
2026-06-04	11.32	11.41	0.08	0.71%	11.21	11.77	49519	5654	2.01%
2026-06-03	11.65	11.33	-0.33	-2.83%	11.21	11.76	52039	5967	2.11%
2026-06-02	11.80	11.66	-0.14	-1.19%	11.36	11.91	57602	6684	2.34%
2026-06-01	11.69	11.80	0.23	1.99%	11.52	12.06	70238	8331	2.85%
2026-05-29	12.31	11.57	-0.66	-5.40%	11.55	12.33	96603	11435	3.92%
2026-05-28	12.36	12.23	-0.01	-0.08%	11.99	13.40	140533	17675	5.71%
2026-05-27	12.53	12.24	-0.39	-3.09%	12.14	12.83	87606	10889	3.56%
2026-05-26	12.13	12.63	0.29	2.35%	12.13	13.16	121673	15305	4.94%
2026-05-25	12.20	12.34	0.17	1.40%	11.95	12.85	67066	8265	2.72%
2026-05-22	12.08	12.17	0.30	2.53%	11.65	12.27	43520	5224	1.77%
2026-05-21	12.30	11.87	-0.30	-2.47%	11.80	12.54	37047	4541	1.50%
2026-05-20	12.46	12.17	-0.29	-2.33%	12.12	12.48	29030	3546	1.18%
2026-05-19	12.45	12.46	0.03	0.24%	12.25	12.65	33706	4194	1.37%
2026-05-18	12.33	12.43	0.08	0.65%	12.10	12.50	39773	4868	1.62%
2026-05-15	12.44	12.35	-0.01	-0.08%	12.23	12.60	34968	4343	1.42%
2026-05-14	12.68	12.36	-0.24	-1.90%	12.34	12.69	29966	3740	1.22%
2026-05-13	12.53	12.60	0.06	0.48%	12.48	12.65	26685	3357	1.08%
2026-05-12	12.65	12.54	-0.19	-1.49%	12.47	12.75	32083	4036	1.30%
2026-05-11	12.84	12.73	-0.13	-1.01%	12.65	12.90	42253	5372	1.72%
2026-05-08	12.52	12.86	0.34	2.72%	12.48	12.89	48914	6243	1.99%
2026-05-07	12.38	12.52	0.06	0.48%	12.38	12.65	43063	5399	1.75%
2026-05-06	12.59	12.46	-0.12	-0.95%	12.24	12.65	58367	7266	2.37%
2026-04-30	12.25	12.58	0.23	1.86%	12.25	12.65	49722	6231	2.02%
2026-04-29	12.13	12.35	0.13	1.06%	12.05	12.49	40742	5036	1.65%
2026-04-28	12.18	12.22	-0.22	-1.77%	12.09	12.34	71638	8742	2.91%
2026-04-27	11.80	12.44	0.89	7.71%	11.64	12.68	123574	15091	5.02%
2026-04-24	11.38	11.55	0.15	1.32%	11.13	11.63	36012	4113	1.46%
2026-04-23	11.70	11.40	-0.28	-2.40%	11.36	11.70	38251	4396	1.55%
2026-04-22	11.57	11.68	0.09	0.78%	11.42	11.71	30675	3554	1.25%
2026-04-21	11.82	11.59	-0.21	-1.78%	11.48	11.83	32619	3775	1.32%
2026-04-20	11.63	11.80	0.14	1.20%	11.55	11.83	32396	3810	1.32%
2026-04-17	11.87	11.66	-0.16	-1.35%	11.50	11.87	40358	4690	1.64%
2026-04-16	11.58	11.82	0.26	2.25%	11.40	11.83	33151	3867	1.35%
2026-04-15	11.83	11.56	-0.27	-2.28%	11.55	11.88	26294	3074	1.07%
2026-04-14	11.97	11.83	-0.07	-0.59%	11.59	12.00	46796	5494	1.90%
2026-04-13	11.88	11.90	0.02	0.17%	11.71	11.92	29425	3480	1.20%
2026-04-10	11.70	11.88	0.27	2.33%	11.68	12.01	35987	4289	1.46%
2026-04-09	11.90	11.61	-0.39	-3.25%	11.57	11.97	33095	3875	1.34%
2026-04-08	11.83	12.00	0.41	3.54%	11.69	12.00	44026	5242	1.79%
2026-04-07	11.42	11.59	0.22	1.93%	11.35	11.61	30233	3481	1.23%
2026-04-03	11.72	11.37	-0.23	-1.98%	11.25	11.74	27228	3092	1.11%
2026-04-02	11.93	11.60	-0.33	-2.77%	11.51	11.98	39134	4584	1.59%
2026-04-01	12.41	11.93	-0.23	-1.89%	11.79	12.47	49258	5881	2.00%
2026-03-31	12.09	12.16	0.07	0.58%	12.09	12.58	50002	6134	2.03%
2026-03-30	12.06	12.09	-0.12	-0.98%	11.85	12.17	40637	4884	1.65%
2026-03-27	11.65	12.21	0.42	3.56%	11.61	12.38	54982	6686	2.23%
2026-03-26	12.06	11.79	-0.31	-2.56%	11.71	12.21	38276	4539	1.55%
2026-03-25	11.81	12.10	0.30	2.54%	11.81	12.19	46782	5635	1.90%
2026-03-24	11.24	11.80	0.77	6.98%	11.14	11.96	87236	10092	3.54%
2026-03-23	11.64	11.03	-0.72	-6.13%	11.00	11.64	63523	7198	2.58%
2026-03-20	12.07	11.75	-0.32	-2.65%	11.71	12.20	42919	5101	1.74%
2026-03-19	12.33	12.07	-0.38	-3.05%	12.01	12.36	31897	3886	1.30%
2026-03-18	12.38	12.45	0.15	1.22%	12.18	12.48	26582	3275	1.08%
2026-03-17	12.75	12.30	-0.32	-2.54%	12.29	12.75	34573	4318	1.40%