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
2025-09-15	18.83	18.60	-0.21	-1.12%	18.60	18.84	21037	3927	0.85%
2025-09-12	18.98	18.81	-0.09	-0.48%	18.79	19.05	27274	5156	1.11%
2025-09-11	18.62	18.90	0.22	1.18%	18.36	18.90	31857	5954	1.29%
2025-09-10	18.75	18.68	-0.07	-0.37%	18.60	18.90	20517	3837	0.83%
2025-09-09	19.15	18.75	-0.42	-2.19%	18.69	19.15	25771	4855	1.05%
2025-09-08	19.20	19.17	0.10	0.52%	19.03	19.30	29514	5652	1.20%
2025-09-05	18.58	19.07	0.49	2.64%	18.47	19.09	40479	7639	1.64%
2025-09-04	18.81	18.58	-0.10	-0.54%	18.34	19.16	37498	7037	1.52%
2025-09-03	19.18	18.68	-0.42	-2.20%	18.61	19.19	36917	6975	1.50%
2025-09-02	19.33	19.10	-0.41	-2.10%	19.00	19.45	48258	9250	1.96%
2025-09-01	19.51	19.51	0.09	0.46%	19.24	19.60	45722	8889	1.86%
2025-08-29	19.70	19.42	-0.37	-1.87%	19.22	19.70	47051	9152	1.91%
2025-08-28	19.70	19.79	0.09	0.46%	18.96	19.98	79927	15555	3.25%
2025-08-27	20.12	19.70	-0.49	-2.43%	19.70	20.48	109786	22151	4.46%
2025-08-26	19.79	20.19	0.37	1.87%	19.58	20.30	108882	21868	4.42%
2025-08-25	19.99	19.82	-0.16	-0.80%	19.78	20.15	83538	16626	3.39%
2025-08-22	19.97	19.98	-0.06	-0.30%	19.80	20.23	96743	19276	3.93%
2025-08-21	20.19	20.04	-0.16	-0.79%	19.77	20.88	174153	35210	7.07%
2025-08-20	19.34	20.20	0.85	4.39%	19.15	20.85	187570	37570	7.62%
2025-08-19	18.82	19.35	0.25	1.31%	18.82	19.53	94595	18210	3.84%
2025-08-18	19.12	19.10	0.62	3.35%	18.78	19.36	98637	18803	4.01%
2025-08-15	18.28	18.48	0.19	1.04%	18.23	18.59	30891	5710	1.25%
2025-08-14	18.68	18.29	-0.39	-2.09%	18.27	18.71	40826	7524	1.66%
2025-08-13	18.77	18.68	-0.08	-0.43%	18.62	18.81	37639	7034	1.53%
2025-08-12	18.61	18.76	0.01	0.05%	18.61	18.84	34595	6480	1.41%
2025-08-11	18.61	18.75	0.23	1.24%	18.48	18.83	41681	7777	1.69%
2025-08-08	18.61	18.52	-0.20	-1.07%	18.40	18.73	42264	7829	1.72%
2025-08-07	18.65	18.72	0.05	0.27%	18.55	19.08	65510	12311	2.66%
2025-08-06	18.60	18.67	-0.01	-0.05%	18.38	18.73	45877	8531	1.86%
2025-08-05	18.44	18.68	0.48	2.64%	18.34	18.99	80347	15008	3.26%
2025-08-04	17.62	18.20	0.45	2.54%	17.56	18.30	48550	8785	1.97%
2025-08-01	17.73	17.75	0.02	0.11%	17.62	17.98	15912	2828	0.65%
2025-07-31	17.79	17.73	-0.26	-1.45%	17.65	18.16	33224	5930	1.35%
2025-07-30	17.70	17.99	0.25	1.41%	17.60	18.40	58117	10478	2.36%
2025-07-29	17.89	17.74	-0.18	-1.00%	17.50	17.94	40804	7195	1.66%
2025-07-28	18.16	17.92	-0.24	-1.32%	17.84	18.25	43681	7876	1.77%
2025-07-25	17.91	18.16	0.24	1.34%	17.88	18.16	31591	5719	1.28%
2025-07-24	17.86	17.92	0.06	0.34%	17.86	18.05	17070	3062	0.69%
2025-07-23	18.20	17.86	-0.23	-1.27%	17.84	18.20	24534	4402	1.00%
2025-07-22	18.17	18.09	-0.08	-0.44%	17.98	18.25	20047	3622	0.81%
2025-07-21	18.04	18.17	0.13	0.72%	18.04	18.19	18117	3283	0.74%
2025-07-18	18.20	18.04	-0.16	-0.88%	18.00	18.29	23870	4315	0.97%
2025-07-17	18.04	18.20	0.16	0.89%	17.96	18.25	26340	4785	1.07%
2025-07-16	17.73	18.04	0.31	1.75%	17.70	18.06	29626	5325	1.20%
2025-07-15	18.08	17.73	-0.47	-2.58%	17.59	18.15	42466	7541	1.72%
2025-07-14	18.38	18.20	-0.06	-0.33%	18.18	18.39	22395	4084	0.91%
2025-07-11	18.18	18.26	0.07	0.38%	18.01	18.28	28470	5168	1.16%
2025-07-10	18.39	18.19	-0.19	-1.03%	18.09	18.39	40803	7419	1.66%
2025-07-09	18.59	18.38	-0.22	-1.18%	18.35	18.69	39745	7363	1.61%
2025-07-08	18.52	18.60	0.00	0.00%	18.34	18.70	39996	7439	1.62%
2025-07-07	18.47	18.60	0.13	0.70%	18.24	18.70	40639	7494	1.65%
2025-07-04	18.91	18.47	-0.62	-3.25%	18.41	18.97	63554	11808	2.58%
2025-07-03	18.96	19.09	0.10	0.53%	18.75	19.26	63868	12146	2.59%
2025-07-02	19.50	18.99	-0.74	-3.75%	18.90	19.65	93231	17788	3.79%
2025-07-01	18.87	19.73	0.82	4.34%	18.68	20.18	166407	32335	6.76%
2025-06-30	18.75	18.91	0.16	0.85%	18.71	18.94	60942	11483	2.48%
2025-06-27	18.54	18.75	0.21	1.13%	18.47	18.88	50242	9379	2.04%
2025-06-26	19.01	18.54	-0.40	-2.11%	18.51	19.05	69424	12990	2.82%
2025-06-25	18.88	18.94	0.15	0.80%	18.73	19.16	99459	18820	4.04%
2025-06-24	18.66	18.79	0.08	0.43%	18.50	18.79	78308	14629	3.18%
2025-06-23	18.13	18.71	0.10	0.54%	18.13	18.83	75106	13971	3.05%
2025-06-20	19.00	18.61	-0.58	-3.02%	18.37	19.16	91229	17053	3.71%
2025-06-19	18.78	19.19	0.13	0.68%	18.50	19.60	154941	29397	6.29%
2025-06-18	18.38	19.06	0.63	3.42%	17.89	20.20	225915	42918	9.18%
2025-06-17	16.70	18.43	1.68	10.03%	16.66	18.43	67870	12319	2.76%
2025-06-16	16.48	16.75	0.30	1.82%	16.39	16.91	23988	4021	0.97%
2025-06-13	16.90	16.45	-0.56	-3.29%	16.41	16.94	30657	5085	1.25%
2025-06-12	17.15	17.01	-0.14	-0.82%	16.96	17.32	20439	3496	0.83%
2025-06-11	17.04	17.15	0.13	0.76%	17.04	17.47	24261	4188	0.99%
2025-06-10	17.40	17.02	-0.43	-2.46%	16.88	17.56	26156	4480	1.06%
2025-06-09	17.21	17.45	0.24	1.39%	17.21	17.48	20671	3593	0.84%