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
2026-08-20	51.07	51.49	0.69	1.36%	51.01	52.90	10901	5635	1.85%
2026-08-19	51.52	50.80	-1.46	-2.79%	50.60	51.90	10496	5352	1.78%
2026-08-18	52.69	52.26	-0.50	-0.95%	51.58	53.00	12992	6786	2.21%
2026-08-17	54.11	52.76	-1.53	-2.82%	51.85	54.11	18375	9654	3.12%
2026-08-14	55.38	54.29	-1.60	-2.86%	51.51	55.89	28734	15425	4.88%
2026-08-13	59.87	55.89	-3.87	-6.48%	55.40	61.30	34177	19983	5.81%
2026-08-12	53.18	59.76	6.56	12.33%	52.50	60.00	36848	21281	6.26%
2026-08-11	50.20	53.20	4.00	8.13%	48.52	54.80	27551	14299	4.68%
2026-08-10	47.42	49.20	1.78	3.75%	47.00	49.89	15600	7642	2.65%
2026-08-07	47.28	47.42	0.14	0.30%	46.18	47.75	8698	4097	1.48%
2026-08-06	47.98	47.28	-0.72	-1.50%	46.60	48.25	12919	6117	2.19%
2026-08-05	44.62	48.00	3.57	8.04%	44.53	49.88	25604	12309	4.35%
2026-08-04	43.88	44.43	0.94	2.16%	43.01	44.64	7743	3415	1.32%
2026-08-03	42.55	43.49	0.49	1.14%	42.42	43.89	7612	3299	1.29%
2026-07-31	42.50	43.00	1.06	2.53%	41.36	44.08	8093	3511	1.37%
2026-07-30	43.19	41.94	-1.47	-3.39%	41.40	44.11	10618	4520	1.80%
2026-07-29	42.37	43.41	0.59	1.38%	42.37	43.93	9035	3907	1.53%
2026-07-28	43.99	42.82	-1.03	-2.35%	42.47	44.18	8403	3628	1.43%
2026-07-27	41.90	43.85	2.12	5.08%	41.29	43.99	14379	6199	2.44%
2026-07-24	41.90	41.73	-0.32	-0.76%	41.09	42.37	8512	3552	1.45%
2026-07-23	41.20	42.05	0.78	1.89%	40.43	42.19	6934	2879	1.18%
2026-07-22	41.52	41.27	-0.25	-0.60%	40.68	42.76	16704	6956	2.84%
2026-07-21	39.05	41.52	2.67	6.87%	35.26	41.81	26462	10302	4.49%
2026-07-20	41.89	38.85	-2.65	-6.39%	38.20	42.42	18884	7548	3.21%
2026-07-17	44.18	41.50	-2.68	-6.07%	40.52	44.65	13193	5600	2.24%
2026-07-16	45.16	44.18	-1.57	-3.43%	44.00	45.74	7727	3464	1.31%
2026-07-15	46.30	45.75	-0.46	-1.00%	45.35	46.66	6422	2948	1.09%
2026-07-14	46.01	46.21	0.11	0.24%	44.40	46.65	13294	6054	2.26%
2026-07-13	49.01	46.10	-3.40	-6.87%	45.70	49.01	12269	5753	2.08%
2026-07-10	48.98	49.50	0.70	1.43%	48.63	50.50	10779	5342	1.83%
2026-07-09	49.84	48.80	-0.58	-1.17%	47.24	50.04	12426	6016	2.11%
2026-07-08	51.44	49.38	-2.11	-4.10%	48.91	51.54	10417	5180	1.77%
2026-07-07	51.98	51.49	-0.74	-1.42%	50.56	52.41	9035	4635	1.53%
2026-07-06	51.80	52.23	0.46	0.89%	50.85	53.00	10759	5598	1.83%
2026-07-03	52.29	51.77	-0.31	-0.60%	51.65	52.67	9564	4981	1.62%
2026-07-02	53.05	52.08	-1.38	-2.58%	51.73	54.27	14503	7633	2.46%
2026-07-01	53.53	53.46	0.20	0.38%	52.78	54.10	13460	7195	2.29%
2026-06-30	52.95	53.26	0.58	1.10%	52.26	53.70	13674	7247	2.32%
2026-06-29	53.70	52.68	-1.28	-2.37%	51.23	56.89	17294	9193	2.94%
2026-06-26	57.03	53.96	-4.05	-6.98%	53.68	57.43	25425	14011	4.32%
2026-06-25	62.31	58.01	-4.08	-6.57%	57.70	62.31	25035	14847	4.25%
2026-06-24	61.83	62.09	-0.26	-0.42%	59.30	62.87	33482	20429	5.69%
2026-06-23	56.68	62.35	5.67	10.00%	56.19	66.13	50511	31331	8.58%
2026-06-22	55.00	56.68	0.49	0.87%	53.07	56.69	36683	20087	6.23%
2026-06-18	54.10	56.19	2.10	3.88%	50.16	57.17	36756	19856	6.24%
2026-06-17	54.30	54.09	0.09	0.17%	53.65	55.17	15169	8235	2.58%
2026-06-16	55.00	54.00	-0.99	-1.80%	53.59	56.00	23230	12678	3.95%
2026-06-15	56.51	54.99	-1.52	-2.69%	53.99	57.15	26105	14430	4.43%
2026-06-12	56.60	56.51	0.11	0.20%	55.12	57.25	15563	8763	2.64%
2026-06-11	57.41	56.40	-0.80	-1.40%	54.80	58.00	22189	12508	3.77%
2026-06-10	56.90	57.20	-0.10	-0.17%	55.30	57.84	12313	6950	2.09%
2026-06-09	55.34	57.30	2.25	4.09%	55.25	57.50	14900	8413	2.53%
2026-06-08	56.35	55.05	-3.05	-5.25%	53.90	57.85	22116	12306	3.76%
2026-06-05	55.97	58.10	3.57	6.55%	53.64	58.97	29823	16840	5.07%
2026-06-04	56.35	54.53	-2.47	-4.33%	54.00	56.93	22330	12265	3.79%
2026-06-03	56.37	57.00	0.37	0.65%	54.50	57.52	23689	13331	4.02%
2026-06-02	60.60	56.63	-3.53	-5.87%	56.00	60.84	30766	17652	5.23%
2026-06-01	63.40	60.16	-3.54	-5.56%	60.00	64.46	29783	18383	5.06%
2026-05-29	68.08	63.70	-4.80	-7.01%	63.10	68.15	37023	23969	6.29%
2026-05-28	76.80	68.50	-6.56	-8.74%	67.51	76.80	43845	30599	7.45%
2026-05-27	75.00	75.06	1.88	2.57%	74.45	87.00	67385	52409	11.45%
2026-05-26	71.51	73.18	1.16	1.61%	69.52	73.18	17793	12684	3.02%
2026-05-25	70.50	72.02	1.52	2.16%	70.07	73.56	16854	12152	2.86%
2026-05-22	71.18	70.50	0.64	0.92%	69.55	71.48	11889	8390	2.02%
2026-05-21	72.95	69.86	-3.82	-5.18%	68.58	74.05	17896	12788	3.04%
2026-05-20	72.11	73.68	1.57	2.18%	71.25	74.48	18039	13207	3.06%
2026-05-19	72.23	72.11	0.60	0.84%	69.60	72.66	14098	10035	2.39%
2026-05-18	72.10	71.51	-0.89	-1.23%	69.50	73.00	15578	11100	2.65%
2026-05-15	71.92	72.40	1.10	1.54%	70.43	73.97	23169	16733	3.94%
2026-05-14	73.50	71.30	-1.91	-2.61%	69.88	73.93	22544	15996	3.83%
2026-05-13	74.56	73.60	-0.67	-0.90%	72.58	76.44	19805	14539	3.36%
2026-05-12	78.00	74.27	-3.73	-4.78%	73.04	78.00	26529	19793	4.51%