嘉戎技术 (301148) - 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
2025-04-03	19.66	19.63	-0.07	-0.36%	19.21	19.76	12990	2537	3.37%
2025-04-02	19.98	19.70	-0.28	-1.40%	19.65	20.03	19531	3866	5.07%
2025-04-01	19.12	19.98	0.87	4.55%	19.12	20.45	31928	6333	8.30%
2025-03-31	19.20	19.11	-0.19	-0.98%	18.82	19.30	9624	1830	2.50%
2025-03-28	19.76	19.30	-0.53	-2.67%	19.15	19.85	15323	2971	3.98%
2025-03-27	19.71	19.83	0.12	0.61%	19.53	19.90	13411	2648	3.48%
2025-03-26	19.24	19.71	0.58	3.03%	19.06	19.77	15897	3117	4.13%
2025-03-25	19.12	19.13	0.03	0.16%	18.88	19.51	12491	2393	3.25%
2025-03-24	19.60	19.10	-0.63	-3.19%	18.76	19.74	22529	4333	5.85%
2025-03-21	19.85	19.73	-0.08	-0.40%	19.69	20.33	30224	6019	7.85%
2025-03-20	19.79	19.81	0.09	0.46%	19.48	19.90	15404	3037	4.00%
2025-03-19	19.68	19.72	0.02	0.10%	19.52	19.92	14640	2885	3.80%
2025-03-18	19.69	19.70	-0.02	-0.10%	19.50	19.73	11454	2245	2.98%
2025-03-17	19.38	19.72	0.36	1.86%	19.28	19.95	15617	3059	4.06%
2025-03-14	19.11	19.36	0.29	1.52%	18.86	19.43	13560	2605	3.52%
2025-03-13	19.10	19.07	-0.13	-0.68%	18.71	19.20	11152	2110	2.90%
2025-03-12	19.17	19.20	0.05	0.26%	19.06	19.25	9216	1766	2.39%
2025-03-11	19.19	19.15	-0.03	-0.16%	18.88	19.19	8936	1700	2.32%
2025-03-10	18.98	19.18	0.22	1.16%	18.92	19.29	12931	2475	3.36%
2025-03-07	19.02	18.96	-0.10	-0.52%	18.80	19.15	10889	2070	2.83%
2025-03-06	18.73	19.06	0.33	1.76%	18.71	19.13	14735	2795	3.83%
2025-03-05	18.89	18.73	-0.12	-0.64%	18.56	18.92	8644	1613	2.25%
2025-03-04	18.50	18.85	0.29	1.56%	18.44	18.85	6955	1301	1.81%
2025-03-03	18.52	18.56	0.13	0.71%	18.36	18.95	10853	2028	2.82%
2025-02-28	18.80	18.43	-0.44	-2.33%	18.34	18.87	10242	1900	2.66%
2025-02-27	19.08	18.87	-0.09	-0.47%	18.49	19.08	10612	1989	2.76%
2025-02-26	18.71	18.96	0.17	0.90%	18.71	19.09	10327	1959	2.68%
2025-02-25	19.04	18.79	-0.26	-1.36%	18.71	19.04	9500	1792	2.47%
2025-02-24	18.64	19.05	0.42	2.25%	18.51	19.09	14616	2754	3.80%
2025-02-21	18.68	18.63	-0.01	-0.05%	18.38	18.69	10122	1877	2.63%
2025-02-20	18.57	18.64	0.07	0.38%	18.41	18.68	5826	1082	1.51%
2025-02-19	18.30	18.57	0.22	1.20%	18.10	18.60	8147	1505	2.12%
2025-02-18	18.80	18.35	-0.49	-2.60%	18.25	18.87	8397	1558	2.18%
2025-02-17	18.52	18.84	0.45	2.45%	18.36	18.86	9787	1831	2.54%
2025-02-14	18.41	18.39	-0.05	-0.27%	18.36	18.59	7265	1341	1.89%
2025-02-13	18.86	18.44	-0.38	-2.02%	18.44	18.91	9904	1842	2.57%
2025-02-12	18.75	18.82	0.03	0.16%	18.71	18.94	10204	1920	2.65%
2025-02-11	18.79	18.79	0.00	0.00%	18.56	18.89	8522	1595	2.21%
2025-02-10	18.68	18.79	0.17	0.91%	18.50	18.81	8670	1619	2.25%
2025-02-07	18.51	18.62	0.17	0.92%	18.41	18.79	11589	2159	3.01%
2025-02-06	18.41	18.45	0.10	0.54%	18.20	18.54	9937	1828	2.58%
2025-02-05	18.58	18.35	0.07	0.38%	18.26	18.61	7523	1382	1.95%
2025-01-27	18.17	18.28	0.11	0.61%	18.15	18.57	7442	1368	1.93%
2025-01-24	18.00	18.17	0.20	1.11%	17.93	18.24	7639	1382	1.98%
2025-01-23	18.09	17.97	0.12	0.67%	17.97	18.27	7218	1309	1.88%
2025-01-22	17.90	17.85	-0.16	-0.89%	17.78	18.04	5364	960	1.39%
2025-01-21	18.18	18.01	-0.17	-0.94%	17.92	18.35	6107	1102	1.59%
2025-01-20	17.88	18.18	0.42	2.36%	17.73	18.24	10591	1913	2.75%
2025-01-17	17.57	17.76	0.01	0.06%	17.51	17.86	5990	1061	1.56%
2025-01-16	17.79	17.75	-0.04	-0.22%	17.56	18.08	10411	1851	2.71%
2025-01-15	17.98	17.79	-0.07	-0.39%	17.53	18.00	11449	2031	2.97%
2025-01-14	17.18	17.86	0.72	4.20%	17.08	17.86	15880	2785	4.13%
2025-01-13	17.52	17.14	0.18	1.06%	16.93	17.81	16758	2893	4.35%
2025-01-10	17.55	16.96	-0.62	-3.53%	16.96	17.72	10220	1770	2.66%
2025-01-09	17.83	17.58	-0.03	-0.17%	17.47	17.83	6353	1121	1.65%
2025-01-08	17.57	17.61	-0.01	-0.06%	17.15	17.81	9341	1638	2.43%
2025-01-07	17.25	17.62	0.38	2.20%	17.11	17.64	9244	1608	2.40%
2025-01-06	17.09	17.24	0.16	0.94%	16.50	17.42	11255	1920	2.92%
2025-01-03	17.95	17.08	-0.79	-4.42%	17.00	18.13	18583	3240	4.83%
2025-01-02	18.31	17.87	-0.43	-2.35%	17.73	18.58	11452	2077	2.98%
2024-12-31	18.68	18.30	-0.25	-1.35%	18.09	18.77	10326	1900	2.68%
2024-12-30	18.63	18.55	-0.11	-0.59%	18.12	18.76	7525	1389	1.96%
2024-12-27	18.98	18.66	-0.07	-0.37%	18.61	18.98	10238	1925	2.66%
2024-12-26	18.45	18.73	0.28	1.52%	18.35	19.02	8525	1601	2.21%
2024-12-25	18.59	18.45	-0.30	-1.60%	18.11	18.75	9788	1796	2.54%