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
2026-04-30	69.56	69.01	-0.20	-0.29%	68.30	70.00	17387	12032	2.95%
2026-04-29	67.02	69.21	1.43	2.11%	67.02	70.08	25043	17281	4.25%
2026-04-28	70.60	67.78	-2.82	-3.99%	67.25	71.94	34490	23893	5.86%
2026-04-27	71.43	70.60	0.62	0.89%	67.67	72.00	37610	26322	6.39%
2026-04-24	67.09	69.98	0.28	0.40%	65.00	71.55	44119	30504	7.49%
2026-04-23	66.50	69.70	3.70	5.61%	65.80	70.60	43816	30173	7.44%
2026-04-22	63.94	66.00	1.80	2.80%	62.50	66.50	36036	23347	6.12%
2026-04-21	68.14	64.20	-4.10	-6.00%	62.83	68.64	47552	30684	8.08%
2026-04-20	63.96	68.30	4.02	6.25%	63.43	68.88	65226	43684	11.08%
2026-04-17	62.00	64.28	4.05	6.72%	60.23	67.88	93911	60341	15.95%
2026-04-16	50.19	60.23	10.04	20.00%	50.19	60.23	88146	51206	14.97%
2026-04-15	50.91	50.19	-0.05	-0.10%	49.90	51.33	8812	4456	1.50%
2026-04-14	50.99	50.24	-0.49	-0.97%	49.70	51.46	13033	6537	2.21%
2026-04-13	51.66	50.73	-0.91	-1.76%	50.51	53.76	17903	9269	3.04%
2026-04-10	52.36	51.64	-0.46	-0.88%	51.01	53.00	14666	7605	2.49%
2026-04-09	50.50	52.10	0.69	1.34%	50.01	52.97	15236	7913	2.59%
2026-04-08	49.77	51.41	2.04	4.13%	49.77	51.50	13476	6884	2.29%
2026-04-07	49.38	49.37	-0.15	-0.30%	48.95	50.20	10223	5060	1.74%
2026-04-03	50.19	49.52	-0.42	-0.84%	49.20	50.40	7952	3947	1.35%
2026-04-02	50.02	49.94	-0.41	-0.81%	49.41	50.57	7466	3734	1.27%
2026-04-01	49.43	50.35	1.23	2.50%	49.43	51.18	10538	5324	1.79%
2026-03-31	49.93	49.12	-0.86	-1.72%	49.11	50.52	7165	3560	1.22%
2026-03-30	49.00	49.98	0.48	0.97%	49.00	50.70	9907	4955	1.68%
2026-03-27	49.10	49.50	0.09	0.18%	48.80	49.74	6289	3106	1.07%
2026-03-26	50.48	49.41	-1.07	-2.12%	49.00	50.73	8125	4031	1.38%
2026-03-25	49.75	50.48	0.98	1.98%	49.75	50.93	10235	5152	1.74%
2026-03-24	48.48	49.50	2.32	4.92%	47.29	49.59	13660	6634	2.32%
2026-03-23	49.56	47.18	-3.27	-6.48%	47.02	50.27	19293	9322	3.28%
2026-03-20	49.56	50.45	1.53	3.13%	49.36	52.32	20880	10663	3.55%
2026-03-19	50.05	48.92	-1.58	-3.13%	48.52	50.44	14148	6949	2.40%
2026-03-18	50.10	50.50	0.40	0.80%	49.50	50.79	12176	6089	2.07%
2026-03-17	52.36	50.10	-2.00	-3.84%	49.60	52.44	25375	12827	4.31%
2026-03-16	52.76	52.10	-0.40	-0.76%	50.92	53.00	17617	9128	2.99%
2026-03-13	53.39	52.50	-0.89	-1.67%	52.40	53.99	14977	7959	2.54%
2026-03-12	56.19	53.39	-2.53	-4.52%	53.26	56.19	24891	13513	4.23%
2026-03-11	56.58	55.92	-0.38	-0.67%	55.62	57.18	21992	12348	3.74%
2026-03-10	54.89	56.30	2.37	4.39%	54.21	56.83	21702	12188	3.69%
2026-03-09	54.85	53.93	-1.77	-3.18%	53.20	55.80	19220	10410	3.26%
2026-03-06	54.36	55.70	0.79	1.44%	54.20	56.02	19309	10657	3.28%
2026-03-05	53.24	54.91	2.33	4.43%	53.00	56.62	21564	11812	3.66%
2026-03-04	51.10	52.58	0.68	1.31%	50.72	53.30	16206	8489	2.75%
2026-03-03	54.14	51.90	-1.98	-3.67%	51.82	54.62	17494	9248	2.97%
2026-03-02	54.86	53.88	-1.20	-2.18%	53.43	55.56	21169	11459	3.60%
2026-02-27	54.62	55.08	0.66	1.21%	53.90	55.61	19315	10640	3.28%
2026-02-26	54.48	54.42	0.05	0.09%	52.29	54.78	24606	13222	4.18%
2026-02-25	54.05	54.37	0.72	1.34%	53.33	54.69	16135	8738	2.74%
2026-02-24	52.92	53.65	0.94	1.78%	52.50	54.49	17577	9405	2.99%
2026-02-13	51.50	52.71	1.21	2.35%	51.20	53.37	19501	10257	3.31%
2026-02-12	52.09	51.50	-0.71	-1.36%	51.30	52.57	11363	5893	1.93%
2026-02-11	51.98	52.21	0.24	0.46%	51.42	52.74	9251	4812	1.57%
2026-02-10	52.30	51.97	0.09	0.17%	51.29	52.55	10981	5702	1.87%
2026-02-09	51.80	51.88	0.65	1.27%	50.84	52.30	13487	6968	2.29%
2026-02-06	52.19	51.23	-0.51	-0.99%	50.44	52.19	12906	6613	2.19%
2026-02-05	51.50	51.74	0.33	0.64%	43.00	53.01	21084	10979	3.58%
2026-02-04	52.25	51.41	-0.79	-1.51%	51.38	53.25	15387	7997	2.61%
2026-02-03	52.78	52.20	-0.32	-0.61%	51.80	53.77	16926	8911	2.87%
2026-02-02	53.04	52.52	-0.29	-0.55%	52.42	56.55	31051	16837	5.27%
2026-01-30	52.64	52.81	0.78	1.50%	51.60	53.95	16348	8617	2.78%
2026-01-29	54.10	52.03	-2.23	-4.11%	51.53	54.10	26161	13761	4.44%
2026-01-28	54.90	54.26	-0.46	-0.84%	53.66	56.31	32831	18001	5.58%
2026-01-27	53.99	54.72	1.14	2.13%	52.01	55.80	42901	23338	7.29%
2026-01-26	52.66	53.58	0.91	1.73%	52.66	54.40	25375	13545	4.31%