捷荣技术(002855)股票行情
捷荣技术(002855)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 |
|---|
| 2026-03-26 | 12.06 | 11.79 | -0.31 | -2.56% | 11.71 | 12.21 | 38276 | 4539.43 | 1.55% |
| 2026-03-25 | 11.81 | 12.10 | 0.30 | 2.54% | 11.81 | 12.19 | 46782 | 5635.59 | 1.90% |
| 2026-03-24 | 11.24 | 11.80 | 0.77 | 6.98% | 11.14 | 11.96 | 87236 | 10092.26 | 3.54% |
| 2026-03-23 | 11.64 | 11.03 | -0.72 | -6.13% | 11.00 | 11.64 | 63523 | 7198.95 | 2.58% |
| 2026-03-20 | 12.07 | 11.75 | -0.32 | -2.65% | 11.71 | 12.20 | 42919 | 5101.06 | 1.74% |
| 2026-03-19 | 12.33 | 12.07 | -0.38 | -3.05% | 12.01 | 12.36 | 31897 | 3886.10 | 1.30% |
| 2026-03-18 | 12.38 | 12.45 | 0.15 | 1.22% | 12.18 | 12.48 | 26582 | 3275.54 | 1.08% |
| 2026-03-17 | 12.75 | 12.30 | -0.32 | -2.54% | 12.29 | 12.75 | 34573 | 4318.67 | 1.40% |
| 2026-03-16 | 12.33 | 12.62 | 0.26 | 2.10% | 12.20 | 12.64 | 44241 | 5511.25 | 1.80% |
| 2026-03-13 | 12.48 | 12.36 | -0.12 | -0.96% | 12.33 | 12.59 | 39198 | 4871.05 | 1.59% |
| 2026-03-12 | 12.60 | 12.48 | -0.17 | -1.34% | 12.48 | 12.90 | 55232 | 6970.69 | 2.24% |
| 2026-03-11 | 13.00 | 12.65 | -0.39 | -2.99% | 12.55 | 13.02 | 67137 | 8529.27 | 2.73% |
| 2026-03-10 | 13.19 | 13.04 | 0.04 | 0.31% | 12.90 | 13.22 | 48698 | 6337.01 | 1.98% |
| 2026-03-09 | 13.10 | 13.00 | -0.29 | -2.18% | 12.80 | 13.20 | 51462 | 6675.26 | 2.09% |
| 2026-03-06 | 13.23 | 13.29 | 0.10 | 0.76% | 13.05 | 13.31 | 49650 | 6570.61 | 2.02% |
| 2026-03-05 | 13.20 | 13.19 | 0.36 | 2.81% | 13.07 | 13.46 | 92459 | 12281.47 | 3.76% |
| 2026-03-04 | 12.87 | 12.83 | -0.47 | -3.53% | 12.66 | 13.36 | 146682 | 19003.34 | 5.96% |
| 2026-03-03 | 14.35 | 13.30 | -1.46 | -9.89% | 13.28 | 14.67 | 245078 | 34401.76 | 9.95% |
| 2026-03-02 | 14.76 | 14.76 | -1.64 | -10.00% | 14.76 | 14.76 | 13748 | 2029.20 | 0.56% |
| 2026-02-27 | 16.43 | 16.40 | -0.08 | -0.49% | 16.34 | 16.48 | 15104 | 2476.73 | 0.61% |
| 2026-02-26 | 16.50 | 16.48 | -0.02 | -0.12% | 16.45 | 16.60 | 13619 | 2248.05 | 0.55% |
| 2026-02-25 | 16.59 | 16.50 | -0.08 | -0.48% | 16.47 | 16.68 | 23243 | 3854.94 | 0.94% |
| 2026-02-24 | 16.50 | 16.58 | 0.20 | 1.22% | 16.47 | 16.72 | 23283 | 3864.58 | 0.95% |
| 2026-02-13 | 16.20 | 16.38 | 0.10 | 0.61% | 16.20 | 16.54 | 16678 | 2741.55 | 0.68% |
| 2026-02-12 | 16.59 | 16.28 | -0.22 | -1.33% | 16.26 | 16.59 | 18904 | 3096.11 | 0.77% |
| 2026-02-11 | 16.58 | 16.50 | -0.08 | -0.48% | 16.42 | 16.68 | 13840 | 2289.55 | 0.56% |
| 2026-02-10 | 16.48 | 16.58 | 0.10 | 0.61% | 16.41 | 16.70 | 24623 | 4088.65 | 1.00% |
| 2026-02-09 | 16.35 | 16.48 | 0.26 | 1.60% | 16.28 | 16.48 | 21418 | 3511.19 | 0.87% |
| 2026-02-06 | 16.15 | 16.22 | 0.04 | 0.25% | 16.08 | 16.34 | 17019 | 2769.45 | 0.69% |
| 2026-02-05 | 16.23 | 16.18 | -0.07 | -0.43% | 16.12 | 16.29 | 12149 | 1968.25 | 0.49% |
| 2026-02-04 | 16.12 | 16.25 | 0.10 | 0.62% | 16.06 | 16.34 | 18580 | 3008.15 | 0.75% |
| 2026-02-03 | 16.09 | 16.15 | 0.33 | 2.09% | 15.86 | 16.39 | 30190 | 4865.84 | 1.23% |
| 2026-02-02 | 15.80 | 15.82 | -0.27 | -1.68% | 15.60 | 16.09 | 25575 | 4067.87 | 1.04% |
| 2026-01-30 | 16.04 | 16.09 | 0.08 | 0.50% | 15.79 | 16.12 | 22984 | 3678.17 | 0.93% |
| 2026-01-29 | 16.28 | 16.01 | -0.28 | -1.72% | 15.82 | 16.28 | 32504 | 5216.66 | 1.32% |
| 2026-01-28 | 16.62 | 16.29 | -0.36 | -2.16% | 16.28 | 16.62 | 27118 | 4439.60 | 1.10% |
| 2026-01-27 | 16.47 | 16.65 | 0.21 | 1.28% | 16.10 | 16.65 | 36366 | 5954.06 | 1.48% |
| 2026-01-26 | 16.95 | 16.44 | -0.51 | -3.01% | 16.37 | 17.00 | 43349 | 7193.12 | 1.76% |
| 2026-01-23 | 16.83 | 16.95 | 0.10 | 0.59% | 16.71 | 16.95 | 34990 | 5886.96 | 1.42% |
| 2026-01-22 | 16.70 | 16.85 | 0.14 | 0.84% | 16.68 | 16.88 | 24059 | 4041.71 | 0.98% |
| 2026-01-21 | 16.55 | 16.71 | 0.09 | 0.54% | 16.47 | 16.78 | 25136 | 4177.79 | 1.02% |
| 2026-01-20 | 16.80 | 16.62 | -0.17 | -1.01% | 16.58 | 16.87 | 27827 | 4655.70 | 1.13% |
| 2026-01-19 | 16.75 | 16.79 | 0.05 | 0.30% | 16.68 | 16.89 | 24879 | 4178.65 | 1.01% |
| 2026-01-16 | 16.78 | 16.74 | 0.09 | 0.54% | 16.65 | 16.82 | 23952 | 4002.95 | 0.97% |
| 2026-01-15 | 16.71 | 16.65 | -0.13 | -0.77% | 16.51 | 16.85 | 29816 | 4962.82 | 1.21% |
| 2026-01-14 | 16.92 | 16.78 | -0.06 | -0.36% | 16.67 | 17.07 | 45522 | 7695.16 | 1.85% |
| 2026-01-13 | 17.06 | 16.84 | -0.22 | -1.29% | 16.73 | 17.15 | 38944 | 6587.91 | 1.58% |
| 2026-01-12 | 16.78 | 17.06 | 0.28 | 1.67% | 16.73 | 17.07 | 48118 | 8154.78 | 1.95% |
| 2026-01-09 | 16.73 | 16.78 | 0.05 | 0.30% | 16.70 | 16.84 | 33229 | 5568.84 | 1.35% |
| 2026-01-08 | 16.62 | 16.73 | 0.10 | 0.60% | 16.55 | 16.77 | 26201 | 4377.48 | 1.06% |
| 2026-01-07 | 16.87 | 16.63 | -0.25 | -1.48% | 16.61 | 16.87 | 33656 | 5615.58 | 1.37% |
| 2026-01-06 | 16.61 | 16.88 | 0.29 | 1.75% | 16.55 | 16.90 | 49313 | 8252.14 | 2.00% |
| 2026-01-05 | 16.39 | 16.59 | 0.21 | 1.28% | 16.36 | 16.61 | 25742 | 4250.59 | 1.05% |
| 2025-12-31 | 16.39 | 16.38 | 0.08 | 0.49% | 16.22 | 16.48 | 20072 | 3283.94 | 0.82% |
| 2025-12-30 | 16.37 | 16.30 | -0.08 | -0.49% | 16.26 | 16.42 | 21084 | 3441.21 | 0.86% |
| 2025-12-29 | 16.52 | 16.38 | -0.14 | -0.85% | 16.31 | 16.53 | 24153 | 3964.64 | 0.98% |
| 2025-12-26 | 16.55 | 16.52 | -0.02 | -0.12% | 16.47 | 16.64 | 23992 | 3971.72 | 0.97% |
| 2025-12-25 | 16.48 | 16.54 | 0.08 | 0.49% | 16.41 | 16.59 | 21241 | 3505.17 | 0.86% |
| 2025-12-24 | 16.27 | 16.46 | 0.19 | 1.17% | 16.25 | 16.55 | 19484 | 3202.85 | 0.79% |
| 2025-12-23 | 16.56 | 16.27 | -0.33 | -1.99% | 16.26 | 16.65 | 26581 | 4347.47 | 1.08% |
| 2025-12-22 | 16.53 | 16.60 | 0.05 | 0.30% | 16.48 | 16.71 | 26548 | 4407.74 | 1.08% |
| 2025-12-19 | 16.42 | 16.55 | 0.15 | 0.91% | 16.38 | 16.57 | 22060 | 3634.92 | 0.90% |
| 2025-12-18 | 16.28 | 16.40 | -0.08 | -0.49% | 16.21 | 16.58 | 22946 | 3776.16 | 0.93% |
| 2025-12-17 | 16.68 | 16.48 | -0.20 | -1.20% | 16.24 | 16.68 | 38887 | 6377.62 | 1.58% |
| 2025-12-16 | 16.51 | 16.68 | 0.08 | 0.48% | 16.27 | 16.93 | 38852 | 6438.32 | 1.58% |
| 2025-12-15 | 16.99 | 16.60 | -0.29 | -1.72% | 16.59 | 17.07 | 31666 | 5342.65 | 1.29% |
| 2025-12-12 | 16.73 | 16.89 | 0.07 | 0.42% | 16.67 | 16.97 | 32522 | 5487.53 | 1.32% |
| 2025-12-11 | 17.50 | 16.82 | -0.62 | -3.56% | 16.80 | 17.56 | 66986 | 11421.17 | 2.72% |
| 2025-12-10 | 18.42 | 17.44 | -1.14 | -6.14% | 17.40 | 18.42 | 113252 | 19945.02 | 4.60% |
| 2025-12-09 | 19.18 | 18.58 | -0.81 | -4.18% | 18.29 | 19.27 | 79450 | 15074.17 | 3.23% |
| 2025-12-08 | 19.02 | 19.39 | 0.24 | 1.25% | 18.86 | 19.59 | 102403 | 19704.51 | 4.16% |
| 2025-12-05 | 19.12 | 19.15 | -0.14 | -0.73% | 18.61 | 19.18 | 70446 | 13362.58 | 2.86% |
| 2025-12-04 | 19.49 | 19.29 | -0.37 | -1.88% | 18.85 | 19.59 | 103760 | 19879.63 | 4.21% |
| 2025-12-03 | 19.48 | 19.66 | 0.18 | 0.92% | 19.06 | 19.74 | 138785 | 27010.33 | 5.64% |
| 2025-12-02 | 19.65 | 19.48 | -0.15 | -0.76% | 19.31 | 19.90 | 144794 | 28270.76 | 5.88% |
| 2025-12-01 | 18.56 | 19.63 | 1.07 | 5.77% | 18.35 | 20.42 | 206673 | 40522.79 | 8.39% |
| 2025-11-28 | 18.65 | 18.56 | -0.08 | -0.43% | 18.25 | 18.78 | 73361 | 13537.33 | 2.98% |
| 2025-11-27 | 18.95 | 18.64 | -0.67 | -3.47% | 18.57 | 19.37 | 117299 | 22233.65 | 4.76% |
| 2025-11-26 | 18.60 | 19.31 | 0.22 | 1.15% | 18.13 | 19.54 | 162990 | 30760.42 | 6.62% |
| 2025-11-25 | 19.31 | 19.09 | -0.41 | -2.10% | 19.04 | 20.25 | 199103 | 38697.20 | 8.09% |
深证大盘股票行情在线 K线走势图
捷荣技术(002855)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
