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
2026-05-07	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%
2026-03-16	12.33	12.62	0.26	2.10%	12.20	12.64	44241	5511	1.80%
2026-03-13	12.48	12.36	-0.12	-0.96%	12.33	12.59	39198	4871	1.59%
2026-03-12	12.60	12.48	-0.17	-1.34%	12.48	12.90	55232	6970	2.24%
2026-03-11	13.00	12.65	-0.39	-2.99%	12.55	13.02	67137	8529	2.73%
2026-03-10	13.19	13.04	0.04	0.31%	12.90	13.22	48698	6337	1.98%
2026-03-09	13.10	13.00	-0.29	-2.18%	12.80	13.20	51462	6675	2.09%
2026-03-06	13.23	13.29	0.10	0.76%	13.05	13.31	49650	6570	2.02%
2026-03-05	13.20	13.19	0.36	2.81%	13.07	13.46	92459	12281	3.76%
2026-03-04	12.87	12.83	-0.47	-3.53%	12.66	13.36	146682	19003	5.96%
2026-03-03	14.35	13.30	-1.46	-9.89%	13.28	14.67	245078	34401	9.95%
2026-03-02	14.76	14.76	-1.64	-10.00%	14.76	14.76	13748	2029	0.56%
2026-02-27	16.43	16.40	-0.08	-0.49%	16.34	16.48	15104	2476	0.61%
2026-02-26	16.50	16.48	-0.02	-0.12%	16.45	16.60	13619	2248	0.55%
2026-02-25	16.59	16.50	-0.08	-0.48%	16.47	16.68	23243	3854	0.94%
2026-02-24	16.50	16.58	0.20	1.22%	16.47	16.72	23283	3864	0.95%
2026-02-13	16.20	16.38	0.10	0.61%	16.20	16.54	16678	2741	0.68%
2026-02-12	16.59	16.28	-0.22	-1.33%	16.26	16.59	18904	3096	0.77%
2026-02-11	16.58	16.50	-0.08	-0.48%	16.42	16.68	13840	2289	0.56%
2026-02-10	16.48	16.58	0.10	0.61%	16.41	16.70	24623	4088	1.00%
2026-02-09	16.35	16.48	0.26	1.60%	16.28	16.48	21418	3511	0.87%
2026-02-06	16.15	16.22	0.04	0.25%	16.08	16.34	17019	2769	0.69%
2026-02-05	16.23	16.18	-0.07	-0.43%	16.12	16.29	12149	1968	0.49%
2026-02-04	16.12	16.25	0.10	0.62%	16.06	16.34	18580	3008	0.75%
2026-02-03	16.09	16.15	0.33	2.09%	15.86	16.39	30190	4865	1.23%
2026-02-02	15.80	15.82	-0.27	-1.68%	15.60	16.09	25575	4067	1.04%
2026-01-30	16.04	16.09	0.08	0.50%	15.79	16.12	22984	3678	0.93%
2026-01-29	16.28	16.01	-0.28	-1.72%	15.82	16.28	32504	5216	1.32%
2026-01-28	16.62	16.29	-0.36	-2.16%	16.28	16.62	27118	4439	1.10%