捷荣技术

002855
🏛️ 中国 →
17.39
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 38.00 39.33 37.40 37.61 34.1M
2023-12-28 38.60 43.74 38.55 39.06 45.3M
2023-12-27 45.00 46.59 42.38 42.38 44.6M
2023-12-26 43.70 47.09 41.00 47.09 56.6M
2023-12-25 39.57 42.81 35.03 42.81 57.1M
2023-12-22 36.48 38.92 36.40 38.92 59.2M
2023-12-21 31.71 35.38 31.43 35.38 47.4M
2023-12-20 30.28 33.28 29.88 32.16 33.5M
2023-12-19 34.26 34.67 30.32 31.03 38.7M
2023-12-18 30.49 33.69 30.18 33.69 28.1M
2023-12-15 29.55 31.28 28.65 30.63 17.9M
2023-12-14 30.51 30.99 29.14 29.60 16.2M
2023-12-13 31.51 31.80 30.60 30.75 15.8M
2023-12-12 31.39 31.80 30.82 31.80 18.2M
2023-12-11 30.60 31.75 30.40 31.40 17.0M
2023-12-08 30.91 31.41 30.20 30.31 16.9M
2023-12-07 30.54 33.33 30.10 31.37 21.9M
2023-12-06 33.01 33.88 31.40 31.81 30.9M
2023-12-05 33.31 35.00 32.31 34.02 33.0M
2023-12-04 31.28 33.30 31.20 33.00 24.5M
2023-12-01 31.10 32.36 30.90 31.80 22.6M
2023-11-30 31.10 31.69 30.39 31.33 19.6M
2023-11-29 32.10 32.50 30.76 31.49 34.0M
2023-11-28 29.13 33.81 29.13 33.81 47.4M
2023-11-27 30.74 30.74 30.74 30.74 9.2M
2023-11-24 34.15 34.80 34.15 34.15 9.9M
2023-11-23 41.99 43.35 37.81 37.94 65.3M
2023-11-22 35.00 39.41 33.93 39.41 37.9M
2023-11-21 34.01 37.53 33.28 35.83 39.5M
2023-11-20 32.78 35.29 32.40 34.39 31.0M
2023-11-17 32.35 33.02 31.70 32.80 20.8M
2023-11-16 32.75 32.95 32.01 32.40 15.2M
2023-11-15 32.56 33.50 31.51 32.91 24.1M
2023-11-14 32.00 33.04 31.90 32.78 21.9M
2023-11-13 32.80 34.02 32.40 32.49 37.6M
2023-11-10 41.60 41.60 36.00 36.00 43.0M
2023-11-09 39.00 40.00 38.55 40.00 15.3M
2023-11-08 32.53 36.36 32.11 36.36 39.5M
2023-11-07 31.70 33.45 31.60 33.05 28.2M
2023-11-06 31.27 32.27 31.01 32.04 22.8M
2023-11-03 30.64 31.11 30.41 30.94 16.3M
2023-11-02 32.23 32.25 30.36 30.77 22.6M
2023-11-01 32.52 33.18 31.22 31.97 26.9M
2023-10-31 34.04 34.71 32.91 33.00 35.9M
2023-10-30 33.68 38.99 33.68 36.05 46.8M
2023-10-27 37.42 37.42 37.42 37.42 4.5M
2023-10-26 46.84 50.71 41.49 41.58 63.6M
2023-10-25 41.94 46.10 39.00 46.10 38.9M
2023-10-24 38.70 41.91 37.80 41.91 39.1M
2023-10-23 39.70 40.88 38.00 38.10 33.7M
2023-10-20 44.80 47.00 41.41 41.54 35.5M
2023-10-19 45.40 48.88 43.60 46.01 42.1M
2023-10-18 43.00 47.62 42.39 46.63 38.1M
2023-10-17 41.88 43.88 41.82 43.70 26.6M
2023-10-16 44.93 45.50 41.74 42.00 34.4M
2023-10-13 45.50 47.98 45.03 46.34 35.5M
2023-10-12 44.20 47.70 43.65 46.45 39.0M
2023-10-11 43.61 44.85 42.86 44.73 34.4M
2023-10-10 46.00 47.40 43.58 43.59 42.1M
2023-10-09 47.30 50.96 46.35 48.42 45.4M
2023-09-28 51.00 52.36 43.05 48.23 52.3M
2023-09-27 45.99 47.83 45.50 47.83 14.3M
2023-09-26 41.50 43.48 40.38 43.48 22.7M
2023-09-25 37.94 39.53 37.00 39.53 25.8M
2023-09-22 33.98 35.94 33.00 35.94 41.9M
2023-09-21 30.00 32.67 29.10 32.67 36.3M
2023-09-20 26.50 29.70 25.51 29.70 49.1M
2023-09-19 25.08 28.65 24.60 27.00 51.4M
2023-09-18 25.91 26.78 25.26 26.13 42.2M
2023-09-15 26.30 26.88 25.00 25.91 47.6M
2023-09-14 24.50 26.70 24.32 26.70 51.9M
2023-09-13 21.80 24.27 21.40 24.27 48.8M
2023-09-12 22.99 23.11 21.15 22.06 47.4M
2023-09-11 22.50 23.11 19.50 23.11 54.3M
2023-09-08 19.43 21.01 18.70 21.01 39.4M
2023-09-07 19.48 19.48 19.02 19.10 35.7M
2023-09-06 17.20 17.71 17.07 17.71 13.7M
2023-09-05 16.10 16.10 16.10 16.10 2.8M
2023-09-04 14.64 14.64 14.00 14.64 16.7M
2023-09-01 12.99 13.31 12.94 13.31 16.6M
2023-08-31 12.10 12.10 12.10 12.10 3.6M
2023-08-30 11.00 11.00 11.00 11.00 2.5M
2023-08-29 9.37 10.02 9.23 10.00 3.2M
2023-08-28 9.69 9.69 9.23 9.26 1.8M
2023-08-25 9.27 9.29 9.02 9.08 2.0M
2023-08-24 9.44 9.52 9.21 9.28 2.6M
2023-08-23 9.51 9.63 9.42 9.49 2.2M
2023-08-22 9.66 9.73 9.39 9.55 1.7M
2023-08-21 9.62 9.81 9.58 9.66 1.5M
2023-08-18 9.79 9.89 9.61 9.63 1.7M
2023-08-17 9.50 9.77 9.34 9.74 2.4M
2023-08-16 9.82 9.84 9.50 9.50 2.0M
2023-08-15 10.08 10.12 9.79 9.83 1.3M
2023-08-14 9.68 10.08 9.68 10.08 2.3M
2023-08-11 9.92 9.98 9.70 9.70 1.7M
2023-08-10 9.90 9.96 9.84 9.89 1.4M
2023-08-09 10.14 10.19 9.91 9.93 1.7M
2023-08-08 10.34 10.42 10.06 10.13 2.5M
2023-08-07 10.26 10.49 10.11 10.44 2.8M
2023-08-04 10.28 10.32 10.13 10.25 1.8M
2023-08-03 10.10 10.30 10.08 10.19 2.3M
2023-08-02 9.94 10.24 9.86 10.14 2.4M
2023-08-01 10.09 10.09 9.81 9.95 1.9M
2023-07-31 10.17 10.20 9.98 10.07 1.5M
2023-07-28 10.05 10.08 9.81 10.05 1.8M
2023-07-27 10.15 10.26 9.94 9.98 2.0M
2023-07-26 10.51 10.53 10.15 10.19 1.8M
2023-07-25 10.40 10.54 10.28 10.51 2.1M
2023-07-24 10.22 10.52 10.10 10.30 2.4M
2023-07-21 10.42 10.42 10.16 10.22 2.1M
2023-07-20 10.71 10.75 10.26 10.32 2.6M
2023-07-19 10.74 10.86 10.50 10.52 2.2M
2023-07-18 10.70 10.99 10.58 10.74 3.7M
2023-07-17 10.62 10.73 10.50 10.70 2.9M
2023-07-14 10.49 10.63 10.41 10.57 2.0M
2023-07-13 10.32 10.46 10.22 10.41 2.4M
2023-07-12 10.49 10.49 10.22 10.23 1.6M
2023-07-11 10.24 10.43 10.14 10.42 1.7M
2023-07-10 10.37 10.39 10.10 10.16 1.6M
2023-07-07 10.40 10.55 10.27 10.31 1.5M
2023-07-06 10.27 10.49 10.26 10.43 1.8M
2023-07-05 10.48 10.51 10.28 10.30 1.7M
2023-07-04 10.37 10.52 10.31 10.40 2.3M
2023-07-03 10.59 10.63 10.34 10.38 2.3M
2023-06-30 10.36 10.64 10.34 10.49 2.8M
2023-06-29 10.15 10.50 10.02 10.48 3.4M
2023-06-28 10.35 10.35 9.81 10.16 2.5M
2023-06-27 9.90 10.32 9.80 10.25 2.7M
2023-06-26 10.13 10.16 9.87 9.91 2.4M
2023-06-21 10.36 10.39 10.10 10.14 2.0M
2023-06-20 10.37 10.42 10.22 10.35 2.6M
2023-06-19 10.34 10.45 10.26 10.38 2.4M
2023-06-16 10.05 10.44 9.97 10.40 4.9M
2023-06-15 10.30 10.30 10.09 10.10 2.8M
2023-06-14 10.36 10.39 10.20 10.30 3.0M
2023-06-13 10.32 10.44 10.18 10.39 3.7M
2023-06-12 10.20 10.48 10.08 10.38 6.8M
2023-06-09 10.12 10.29 9.80 10.02 4.1M
2023-06-08 10.00 10.10 9.80 9.93 3.4M
2023-06-07 10.03 10.07 9.83 9.98 3.0M
2023-06-06 10.22 10.27 9.98 10.02 3.3M
2023-06-05 9.99 10.25 9.91 10.20 3.9M
2023-06-02 9.83 10.07 9.75 10.01 4.4M
2023-06-01 9.91 10.00 9.73 9.83 2.6M
2023-05-31 9.79 10.00 9.75 9.91 2.7M
2023-05-30 9.68 9.82 9.62 9.80 1.9M
2023-05-29 9.80 9.83 9.61 9.67 1.9M
2023-05-26 9.60 9.78 9.49 9.78 2.8M
2023-05-25 9.58 9.68 9.41 9.55 2.0M
2023-05-24 9.41 9.66 9.36 9.58 2.2M
2023-05-23 9.58 9.61 9.40 9.42 2.2M
2023-05-22 9.35 9.63 9.34 9.61 3.3M
2023-05-19 9.25 9.40 9.21 9.35 2.7M
2023-05-18 9.08 9.33 9.02 9.25 3.8M
2023-05-17 8.77 9.02 8.77 9.00 1.9M
2023-05-16 8.89 8.90 8.78 8.80 1.3M
2023-05-15 8.91 8.94 8.74 8.88 1.5M
2023-05-12 9.00 9.09 8.89 8.90 2.3M
2023-05-11 8.67 9.14 8.67 9.03 4.7M
2023-05-10 8.67 8.74 8.51 8.71 1.7M
2023-05-09 8.88 8.96 8.57 8.62 3.3M
2023-05-08 8.80 8.85 8.71 8.82 2.3M
2023-05-05 8.86 8.87 8.68 8.74 2.0M
2023-05-04 8.76 8.87 8.67 8.87 2.5M
2023-04-28 8.56 8.80 8.54 8.76 2.6M
2023-04-27 8.62 8.72 8.55 8.56 2.2M
2023-04-26 8.52 8.70 8.50 8.62 2.8M
2023-04-25 8.80 8.87 8.40 8.50 3.3M
2023-04-24 8.71 8.88 8.63 8.80 3.1M
2023-04-21 9.15 9.15 8.70 8.71 4.3M
2023-04-20 9.32 9.32 9.09 9.18 3.1M
2023-04-19 9.33 9.42 9.27 9.33 2.6M
2023-04-18 9.57 9.58 9.31 9.36 3.3M
2023-04-17 9.65 9.68 9.50 9.56 3.0M
2023-04-14 9.75 9.93 9.56 9.65 4.9M
2023-04-13 10.11 10.21 9.72 9.74 7.3M
2023-04-12 10.05 10.27 10.05 10.15 5.0M
2023-04-11 9.92 10.33 9.92 10.08 8.7M
2023-04-10 10.59 10.85 10.21 10.30 15.7M
2023-04-07 9.95 10.60 9.95 10.22 9.4M
2023-04-06 9.82 9.97 9.82 9.95 3.3M
2023-04-04 10.21 10.25 9.78 9.82 5.6M
2023-04-03 10.24 10.34 10.11 10.20 3.9M
2023-03-31 10.18 10.25 10.05 10.25 2.7M
2023-03-30 10.16 10.27 10.05 10.19 3.2M
2023-03-29 10.23 10.29 10.09 10.11 3.4M
2023-03-28 10.38 10.40 10.20 10.23 4.0M
2023-03-27 10.51 10.62 10.36 10.42 4.7M
2023-03-24 10.45 10.57 10.36 10.51 6.8M
2023-03-23 10.31 10.45 10.31 10.45 6.1M
2023-03-22 10.20 10.35 10.20 10.33 4.6M
2023-03-21 10.01 10.18 9.92 10.18 3.2M
2023-03-20 9.90 10.20 9.89 10.01 4.1M
2023-03-17 9.98 10.08 9.93 9.93 2.5M
2023-03-16 10.03 10.21 9.95 9.95 2.6M
2023-03-15 10.07 10.18 10.07 10.12 2.4M
2023-03-14 10.13 10.17 9.86 10.10 4.5M
2023-03-13 10.13 10.25 10.03 10.20 4.0M
2023-03-10 10.34 10.39 10.19 10.20 3.1M
2023-03-09 10.34 10.41 10.31 10.35 2.6M
2023-03-08 10.16 10.38 10.13 10.35 4.1M
2023-03-07 10.40 10.40 10.15 10.16 5.3M
2023-03-06 10.36 10.44 10.30 10.42 4.6M
2023-03-03 10.49 10.49 10.30 10.33 5.1M
2023-03-02 10.37 10.48 10.22 10.46 9.0M
2023-03-01 10.27 10.36 10.21 10.36 5.4M
2023-02-28 10.18 10.26 10.14 10.25 3.6M
2023-02-27 10.26 10.31 10.10 10.14 5.0M
2023-02-24 10.29 10.36 10.22 10.25 5.3M
2023-02-23 10.40 10.51 10.28 10.31 7.3M
2023-02-22 10.36 10.45 10.33 10.39 5.4M
2023-02-21 10.50 10.59 10.36 10.47 7.4M
2023-02-20 10.40 10.55 10.34 10.54 8.0M
2023-02-17 10.60 10.66 10.34 10.48 10.9M
2023-02-16 11.05 11.07 10.47 10.60 17.7M
2023-02-15 11.05 11.15 10.93 11.08 16.6M
2023-02-14 11.05 11.14 10.76 11.13 21.8M
2023-02-13 10.94 11.14 10.86 11.01 28.1M
2023-02-10 11.59 11.87 11.59 11.59 28.5M
2023-02-09 13.18 14.79 12.37 12.88 49.7M
2023-02-08 13.02 13.74 13.02 13.74 16.3M
2023-02-07 12.49 12.49 10.70 12.49 41.3M
2023-02-06 11.35 11.35 11.35 11.35 5.1M
2023-02-03 9.50 10.32 9.50 10.32 4.7M
2023-02-02 9.47 9.47 9.30 9.38 2.4M
2023-02-01 9.26 9.38 9.20 9.37 2.8M
2023-01-31 9.06 9.29 9.01 9.25 3.4M
2023-01-30 9.14 9.17 9.04 9.13 3.0M
2023-01-20 9.11 9.16 8.90 8.99 3.0M
2023-01-19 9.00 9.20 8.96 9.10 2.7M
2023-01-18 8.93 9.06 8.86 9.01 2.2M
2023-01-17 8.74 9.12 8.74 8.93 4.1M
2023-01-16 8.63 8.85 8.58 8.79 2.9M
2023-01-13 8.60 8.75 8.59 8.64 2.1M
2023-01-12 8.51 8.74 8.48 8.67 3.6M
2023-01-11 8.51 8.64 8.48 8.50 2.1M
2023-01-10 8.55 8.64 8.41 8.54 3.0M
2023-01-09 8.40 8.52 8.35 8.44 2.4M
2023-01-06 8.43 8.50 8.36 8.40 2.7M
2023-01-05 8.23 8.50 8.20 8.43 3.8M
2023-01-04 8.25 8.26 8.13 8.24 3.0M
2023-01-03 7.84 8.20 7.84 8.18 3.1M