嘉戎技术(301148)股票行情
嘉戎技术(301148)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 48.77 | 48.23 | -1.03 | -2.09% | 47.00 | 49.99 | 60599 | 29199.70 | 10.29% | 0.00 |
| 2025-12-11 | 50.60 | 49.26 | -1.54 | -3.03% | 49.10 | 50.94 | 56418 | 28067.42 | 9.58% | 0.00 |
| 2025-12-10 | 52.20 | 50.80 | -1.59 | -3.03% | 50.30 | 53.59 | 71133 | 36511.71 | 12.08% | 1.00 |
| 2025-12-09 | 55.78 | 52.39 | -4.05 | -7.18% | 51.50 | 55.78 | 90701 | 48337.04 | 15.41% | 19.00 |
| 2025-12-08 | 55.00 | 56.44 | 1.22 | 2.21% | 52.18 | 56.66 | 114565 | 62156.14 | 19.46% | 286.00 |
| 2025-12-05 | 53.00 | 55.22 | -0.23 | -0.41% | 52.89 | 60.47 | 117460 | 66403.74 | 19.95% | 21.00 |
| 2025-12-04 | 48.90 | 55.45 | 4.25 | 8.30% | 48.11 | 59.56 | 131282 | 69497.44 | 22.30% | 0.00 |
| 2025-12-03 | 52.03 | 51.20 | 3.63 | 7.63% | 48.99 | 56.25 | 154099 | 80725.99 | 26.17% | 8.00 |
| 2025-12-02 | 47.57 | 47.57 | 7.93 | 20.01% | 42.97 | 47.57 | 106395 | 49020.50 | 18.07% | 0.00 |
| 2025-12-01 | 39.64 | 39.64 | 6.61 | 20.01% | 39.64 | 39.64 | 9614 | 3811.17 | 1.63% | 0.00 |
| 2025-11-14 | 32.67 | 33.03 | 0.55 | 1.69% | 32.10 | 33.27 | 9869 | 3244.91 | 1.68% | 0.00 |
| 2025-11-13 | 33.60 | 32.48 | -0.75 | -2.26% | 32.13 | 33.60 | 12944 | 4219.56 | 2.20% | 0.00 |
| 2025-11-12 | 32.02 | 33.23 | 1.25 | 3.91% | 31.80 | 33.50 | 17064 | 5590.47 | 2.90% | 0.00 |
| 2025-11-11 | 32.00 | 31.98 | 0.14 | 0.44% | 31.60 | 33.15 | 13061 | 4223.24 | 2.22% | 0.00 |
| 2025-11-10 | 32.46 | 31.84 | -0.47 | -1.45% | 31.70 | 32.69 | 13390 | 4308.58 | 2.27% | 0.00 |
| 2025-11-07 | 32.52 | 32.31 | -0.56 | -1.70% | 32.00 | 32.80 | 10544 | 3405.80 | 1.79% | 0.00 |
| 2025-11-06 | 32.53 | 32.87 | 0.32 | 0.98% | 32.10 | 32.98 | 11826 | 3852.92 | 2.01% | 0.00 |
| 2025-11-05 | 32.80 | 32.55 | -0.56 | -1.69% | 32.52 | 33.50 | 13440 | 4413.10 | 2.28% | 0.00 |
| 2025-11-04 | 33.58 | 33.11 | -0.79 | -2.33% | 32.94 | 34.17 | 15867 | 5311.39 | 2.70% | 0.00 |
| 2025-11-03 | 33.96 | 33.90 | -0.20 | -0.59% | 33.45 | 34.93 | 19147 | 6525.79 | 3.25% | 0.00 |
| 2025-10-31 | 34.14 | 34.10 | -0.05 | -0.15% | 33.74 | 35.47 | 23344 | 8085.57 | 3.97% | 0.00 |
| 2025-10-30 | 33.89 | 34.15 | 0.62 | 1.85% | 33.09 | 34.96 | 30542 | 10438.49 | 5.19% | 0.00 |
| 2025-10-29 | 34.24 | 33.53 | -0.77 | -2.24% | 33.33 | 34.33 | 17563 | 5905.39 | 2.98% | 0.00 |
| 2025-10-28 | 34.70 | 34.30 | -0.40 | -1.15% | 34.04 | 35.40 | 27341 | 9467.86 | 4.64% | 0.00 |
| 2025-10-27 | 32.84 | 34.70 | 2.32 | 7.16% | 32.56 | 35.00 | 43542 | 14950.63 | 7.40% | 0.00 |
| 2025-10-24 | 32.38 | 32.38 | 0.11 | 0.34% | 31.80 | 32.90 | 25109 | 8106.81 | 4.26% | 0.00 |
| 2025-10-23 | 32.51 | 32.27 | -0.47 | -1.44% | 31.63 | 32.67 | 14592 | 4667.22 | 2.48% | 0.00 |
| 2025-10-22 | 33.01 | 32.74 | -0.64 | -1.92% | 32.50 | 33.89 | 18995 | 6280.12 | 3.23% | 0.00 |
| 2025-10-21 | 33.51 | 33.38 | -0.23 | -0.68% | 32.90 | 33.88 | 22394 | 7445.10 | 3.80% | 0.00 |
| 2025-10-20 | 35.08 | 33.61 | -0.88 | -2.55% | 33.33 | 36.08 | 44304 | 15057.50 | 11.63% | 0.00 |
| 2025-10-17 | 32.29 | 34.49 | 2.23 | 6.91% | 32.01 | 35.95 | 56019 | 19185.38 | 14.70% | 0.00 |
| 2025-10-16 | 33.13 | 32.26 | -0.73 | -2.21% | 32.00 | 33.68 | 18674 | 6072.93 | 4.90% | 1.00 |
| 2025-10-15 | 32.77 | 32.99 | 0.32 | 0.98% | 32.15 | 33.08 | 20442 | 6683.62 | 5.37% | 0.00 |
| 2025-10-14 | 34.57 | 32.67 | -1.80 | -5.22% | 32.36 | 34.99 | 42180 | 14060.00 | 11.07% | 2.00 |
| 2025-10-13 | 31.60 | 34.47 | 0.46 | 1.35% | 31.20 | 35.36 | 51625 | 17650.00 | 13.55% | 0.00 |
| 2025-10-10 | 32.75 | 34.01 | 0.59 | 1.77% | 32.75 | 34.47 | 48525 | 16342.29 | 12.74% | 0.00 |
| 2025-10-09 | 32.02 | 33.42 | 1.81 | 5.73% | 32.02 | 35.40 | 73265 | 24916.91 | 19.23% | 0.00 |
| 2025-09-30 | 30.20 | 31.61 | 1.81 | 6.07% | 29.60 | 31.76 | 53104 | 16321.60 | 13.94% | 0.00 |
| 2025-09-29 | 29.50 | 29.80 | 0.45 | 1.53% | 28.58 | 31.65 | 55889 | 16909.43 | 14.67% | 1.00 |
| 2025-09-26 | 30.39 | 29.35 | -1.19 | -3.90% | 29.30 | 30.50 | 53661 | 16034.60 | 14.09% | 5.00 |
| 2025-09-25 | 30.08 | 30.54 | 0.48 | 1.60% | 29.60 | 32.00 | 92671 | 28596.12 | 24.33% | 0.00 |
| 2025-09-24 | 25.05 | 30.06 | 5.01 | 20.00% | 24.86 | 30.06 | 74012 | 20763.74 | 19.43% | 0.00 |
| 2025-09-23 | 25.30 | 25.05 | -0.43 | -1.69% | 24.38 | 25.73 | 17112 | 4256.87 | 4.49% | 0.00 |
| 2025-09-22 | 25.89 | 25.48 | -0.42 | -1.62% | 25.40 | 26.67 | 13607 | 3524.57 | 3.57% | 0.00 |
| 2025-09-19 | 25.54 | 25.90 | 0.34 | 1.33% | 25.34 | 26.20 | 20199 | 5217.45 | 5.30% | 0.00 |
| 2025-09-18 | 26.54 | 25.56 | -1.04 | -3.91% | 25.27 | 26.60 | 24920 | 6481.48 | 6.54% | 0.00 |
| 2025-09-17 | 26.97 | 26.60 | -0.37 | -1.37% | 26.51 | 26.98 | 13189 | 3517.35 | 3.46% | 0.00 |
| 2025-09-16 | 26.95 | 26.97 | 0.03 | 0.11% | 26.31 | 27.33 | 19094 | 5110.04 | 5.01% | 0.00 |
| 2025-09-15 | 27.70 | 26.94 | -0.59 | -2.14% | 26.80 | 27.70 | 18089 | 4875.19 | 4.75% | 0.00 |
| 2025-09-12 | 27.77 | 27.53 | -0.30 | -1.08% | 27.25 | 27.88 | 24000 | 6608.67 | 6.30% | 0.00 |
| 2025-09-11 | 28.15 | 27.83 | -0.32 | -1.14% | 27.41 | 28.25 | 28197 | 7845.57 | 7.40% | 0.00 |
| 2025-09-10 | 27.65 | 28.15 | 0.34 | 1.22% | 27.45 | 28.53 | 48662 | 13616.27 | 12.77% | 0.00 |
| 2025-09-09 | 27.35 | 27.81 | 0.98 | 3.65% | 26.86 | 28.47 | 57463 | 15945.25 | 15.08% | 0.00 |
| 2025-09-08 | 25.08 | 26.83 | 1.85 | 7.41% | 25.05 | 28.00 | 58540 | 15519.36 | 15.37% | 2.00 |
| 2025-09-05 | 24.50 | 24.98 | 0.59 | 2.42% | 24.13 | 25.15 | 13800 | 3408.03 | 3.62% | 0.00 |
| 2025-09-04 | 24.22 | 24.39 | 0.17 | 0.70% | 23.82 | 24.69 | 13470 | 3279.80 | 3.54% | 0.00 |
| 2025-09-03 | 25.25 | 24.22 | -1.15 | -4.53% | 24.13 | 25.49 | 16630 | 4111.78 | 4.37% | 0.00 |
| 2025-09-02 | 25.77 | 25.37 | -0.44 | -1.70% | 25.05 | 25.99 | 16767 | 4253.08 | 4.40% | 0.00 |
| 2025-09-01 | 24.81 | 25.81 | 0.87 | 3.49% | 24.60 | 26.36 | 35604 | 9185.01 | 9.35% | 0.00 |
| 2025-08-29 | 25.02 | 24.94 | -0.29 | -1.15% | 24.87 | 25.56 | 12983 | 3256.27 | 3.41% | 0.00 |
| 2025-08-28 | 24.80 | 25.23 | 0.43 | 1.73% | 24.10 | 25.60 | 21670 | 5367.17 | 5.63% | 0.00 |
| 2025-08-27 | 26.18 | 24.80 | -1.29 | -4.94% | 24.72 | 26.20 | 30750 | 7814.91 | 7.99% | 0.00 |
| 2025-08-26 | 25.66 | 26.09 | 0.28 | 1.08% | 25.66 | 26.44 | 22123 | 5783.87 | 5.75% | 0.00 |
| 2025-08-25 | 25.68 | 25.81 | 0.22 | 0.86% | 25.42 | 26.00 | 19999 | 5139.60 | 5.20% | 0.00 |
| 2025-08-22 | 25.57 | 25.59 | 0.02 | 0.08% | 25.18 | 25.72 | 13798 | 3513.01 | 3.58% | 0.00 |
| 2025-08-21 | 25.62 | 25.57 | -0.04 | -0.16% | 25.46 | 25.89 | 17326 | 4448.36 | 4.50% | 0.00 |
| 2025-08-20 | 25.70 | 25.61 | -0.10 | -0.39% | 25.16 | 25.76 | 16790 | 4271.72 | 4.36% | 0.00 |
| 2025-08-19 | 24.91 | 25.71 | 0.80 | 3.21% | 24.74 | 25.98 | 27550 | 7029.88 | 7.16% | 0.00 |
| 2025-08-18 | 24.99 | 24.91 | 0.16 | 0.65% | 24.70 | 25.19 | 14121 | 3522.14 | 3.67% | 0.00 |
| 2025-08-15 | 24.56 | 24.75 | 0.19 | 0.77% | 24.49 | 24.89 | 15174 | 3745.97 | 3.94% | 0.00 |
| 2025-08-14 | 25.50 | 24.56 | -1.06 | -4.14% | 24.50 | 25.70 | 18413 | 4602.24 | 4.78% | 0.00 |
| 2025-08-13 | 25.89 | 25.62 | -0.14 | -0.54% | 25.25 | 25.90 | 16256 | 4146.53 | 4.22% | 0.00 |
| 2025-08-12 | 25.99 | 25.76 | -0.12 | -0.46% | 25.68 | 26.26 | 16219 | 4199.23 | 4.21% | 0.00 |
| 2025-08-11 | 25.76 | 25.88 | 0.13 | 0.50% | 25.75 | 26.13 | 18095 | 4690.79 | 4.70% | 0.00 |
| 2025-08-08 | 25.30 | 25.75 | 0.37 | 1.46% | 25.12 | 25.78 | 15874 | 4043.94 | 4.12% | 0.00 |
| 2025-08-07 | 25.33 | 25.38 | 0.15 | 0.59% | 25.11 | 26.03 | 22380 | 5727.68 | 5.81% | 0.00 |
| 2025-08-06 | 25.23 | 25.23 | -0.01 | -0.04% | 24.80 | 25.33 | 12821 | 3217.06 | 3.33% | 0.00 |
| 2025-08-05 | 25.30 | 25.24 | 0.02 | 0.08% | 25.13 | 25.44 | 10671 | 2694.77 | 2.77% | 0.00 |
| 2025-08-04 | 25.15 | 25.22 | 0.06 | 0.24% | 24.80 | 25.39 | 11701 | 2949.58 | 3.04% | 0.00 |
| 2025-08-01 | 24.70 | 25.16 | 0.55 | 2.23% | 24.50 | 25.24 | 13798 | 3458.37 | 3.58% | 0.00 |
深证大盘股票行情在线 K线走势图
嘉戎技术(301148)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
