嘉戎技术（301148）历史行情

以下为嘉戎技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	59.050	57.560	59.190	56.800	-0.740	-1.269%	100.81万	0.58亿	1.712%
2026-10-01	59.050	57.560	59.190	56.800	-0.740	-1.269%	100.81万	0.58亿	1.712%
2026-09-30	59.050	57.560	59.190	56.800	-0.740	-1.269%	1.01万	0.00亿	0.000%
2026-09-29	57.000	58.300	59.150	57.000	1.110	1.941%	0.92万	0.00亿	0.000%
2026-09-28	58.680	57.190	59.250	56.520	-1.370	-2.339%	1.10万	0.00亿	0.000%
2026-09-27	60.990	58.560	61.260	58.550	-2.510	-4.110%	158.77万	0.95亿	2.697%
2026-09-24	60.990	58.560	61.260	58.550	-2.510	-4.110%	1.59万	0.00亿	0.000%
2026-09-23	58.540	61.070	61.580	57.770	2.940	5.058%	2.47万	0.00亿	0.000%
2026-09-22	58.450	58.130	58.880	57.580	-0.170	-0.292%	1.08万	0.00亿	0.000%
2026-09-21	60.000	58.300	61.420	58.050	-1.390	-2.329%	1.70万	0.00亿	0.000%
2026-09-18	58.800	59.690	59.900	58.500	1.090	1.860%	1.47万	0.00亿	0.000%
2026-09-17	57.170	58.600	59.030	57.140	1.430	2.501%	1.56万	0.00亿	0.000%
2026-09-16	57.480	57.170	57.780	56.500	-0.320	-0.557%	0.99万	0.00亿	0.000%
2026-09-15	57.600	57.490	59.160	56.020	0.010	0.017%	1.53万	0.00亿	0.000%
2026-09-14	56.730	57.480	58.000	56.000	0.380	0.665%	1.06万	0.00亿	0.000%
2026-09-11	54.500	57.100	58.000	53.020	2.060	3.743%	1.81万	0.00亿	0.000%
2026-09-10	55.710	55.040	56.730	55.010	-1.110	-1.977%	0.71万	0.00亿	0.000%
2026-09-09	55.800	56.150	57.300	55.800	-0.200	-0.355%	1.38万	0.00亿	0.000%
2026-09-08	55.270	56.350	56.500	53.610	1.080	1.954%	1.72万	0.00亿	0.000%
2026-09-07	52.660	55.270	56.290	52.250	2.610	4.956%	1.94万	0.00亿	0.000%
2026-09-04	53.160	52.660	53.990	51.790	-0.490	-0.922%	1.06万	0.00亿	0.000%
2026-09-03	51.560	53.150	53.350	51.320	1.580	3.064%	0.98万	0.00亿	0.000%
2026-09-02	51.900	51.570	52.190	50.890	-0.680	-1.301%	0.58万	0.00亿	0.000%
2026-09-01	51.630	52.250	53.270	51.260	0.460	0.888%	0.84万	0.00亿	0.000%
2026-08-31	51.500	51.790	52.260	50.820	-0.230	-0.442%	0.83万	0.00亿	0.000%
2026-08-28	52.560	52.020	54.050	51.900	-0.090	-0.173%	1.47万	0.00亿	0.000%
2026-08-27	51.260	52.110	52.800	51.100	0.660	1.283%	1.14万	0.00亿	0.000%
2026-08-26	51.180	51.450	52.190	50.600	0.250	0.488%	0.68万	0.00亿	0.000%
2026-08-25	49.860	51.200	51.930	49.400	1.000	1.992%	0.78万	0.00亿	0.000%
2026-08-24	52.920	50.200	52.920	49.650	-1.690	-3.257%	0.92万	0.00亿	0.000%
2026-08-21	51.210	51.890	51.930	50.080	0.400	0.777%	0.81万	0.00亿	0.000%
2026-08-20	51.070	51.490	52.900	51.010	0.690	1.358%	1.09万	0.00亿	0.000%
2026-08-19	51.520	50.800	51.900	50.600	-1.460	-2.794%	1.05万	0.00亿	0.000%
2026-08-18	52.690	52.260	53.000	51.580	-0.500	-0.948%	1.30万	0.00亿	0.000%
2026-08-17	54.110	52.760	54.110	51.850	-1.530	-2.818%	1.84万	0.00亿	0.000%
2026-08-14	55.380	54.290	55.890	51.510	-1.600	-2.863%	2.87万	0.00亿	0.000%
2026-08-13	59.870	55.890	61.300	55.400	-3.870	-6.476%	3.42万	0.00亿	0.000%
2026-08-12	53.180	59.760	60.000	52.500	6.560	12.331%	3.68万	0.00亿	0.000%
2026-08-11	50.200	53.200	54.800	48.520	4.000	8.130%	2.76万	0.00亿	0.000%
2026-08-10	47.420	49.200	49.890	47.000	1.780	3.754%	1.56万	0.00亿	0.000%
2026-08-07	47.280	47.420	47.750	46.180	0.140	0.296%	0.87万	0.00亿	0.000%
2026-08-06	47.980	47.280	48.250	46.600	-0.720	-1.500%	1.29万	0.00亿	0.000%
2026-08-05	44.620	48.000	49.880	44.530	3.570	8.035%	2.56万	0.00亿	0.000%
2026-08-04	43.880	44.430	44.640	43.010	0.940	2.161%	0.77万	0.00亿	0.000%
2026-08-03	42.550	43.490	43.890	42.420	0.490	1.140%	0.76万	0.00亿	0.000%
2026-07-31	42.500	43.000	44.080	41.360	1.060	2.527%	0.81万	0.00亿	0.000%
2026-07-30	43.190	41.940	44.110	41.400	-1.470	-3.386%	1.06万	0.00亿	0.000%
2026-07-29	42.370	43.410	43.930	42.370	0.590	1.378%	0.90万	0.00亿	0.000%
2026-07-28	43.990	42.820	44.180	42.470	-1.030	-2.349%	0.84万	0.00亿	0.000%
2026-07-27	41.900	43.850	43.990	41.290	2.120	5.080%	1.44万	0.00亿	0.000%
2026-07-24	41.900	41.730	42.370	41.090	-0.320	-0.761%	0.85万	0.00亿	0.000%
2026-07-23	41.200	42.050	42.190	40.430	0.780	1.890%	0.69万	0.00亿	0.000%
2026-07-22	41.520	41.270	42.760	40.680	-0.250	-0.602%	1.67万	0.00亿	0.000%
2026-07-21	39.050	41.520	41.810	35.260	2.670	6.873%	2.65万	0.00亿	0.000%
2026-07-20	41.890	38.850	42.420	38.200	-2.650	-6.386%	1.89万	0.00亿	0.000%
2026-07-17	44.180	41.500	44.650	40.520	-2.680	-6.066%	1.32万	0.00亿	0.000%
2026-07-16	45.160	44.180	45.740	44.000	-1.570	-3.432%	0.77万	0.00亿	0.000%
2026-07-15	46.300	45.750	46.660	45.350	-0.460	-0.995%	0.64万	0.00亿	0.000%
2026-07-14	46.010	46.210	46.650	44.400	0.110	0.239%	1.33万	0.00亿	0.000%
2026-07-13	49.010	46.100	49.010	45.700	-3.400	-6.869%	1.23万	0.00亿	0.000%
2026-07-10	48.980	49.500	50.500	48.630	0.700	1.434%	1.08万	0.00亿	0.000%
2026-07-09	49.840	48.800	50.040	47.240	-0.580	-1.175%	1.24万	0.00亿	0.000%
2026-07-08	51.440	49.380	51.540	48.910	-2.110	-4.098%	1.04万	0.00亿	0.000%
2026-07-07	51.980	51.490	52.410	50.560	-0.740	-1.417%	0.90万	0.00亿	0.000%
2026-07-06	51.800	52.230	53.000	50.850	0.460	0.889%	1.08万	0.00亿	0.000%
2026-07-03	52.290	51.770	52.670	51.650	-0.310	-0.595%	0.96万	0.00亿	0.000%
2026-07-02	53.050	52.080	54.270	51.730	-1.380	-2.581%	1.45万	0.00亿	0.000%
2026-07-01	53.530	53.460	54.100	52.780	0.200	0.376%	1.35万	0.00亿	0.000%
2026-06-30	52.950	53.260	53.700	52.260	0.580	1.101%	1.37万	0.00亿	0.000%
2026-06-29	53.700	52.680	56.890	51.230	-1.280	-2.372%	1.73万	0.00亿	0.000%
2026-06-26	57.030	53.960	57.430	53.680	-4.050	-6.982%	2.54万	0.00亿	0.000%
2026-06-25	62.310	58.010	62.310	57.700	-4.080	-6.571%	2.50万	0.00亿	0.000%
2026-06-24	61.830	62.090	62.870	59.300	-0.260	-0.417%	3.35万	0.00亿	0.000%
2026-06-23	56.680	62.350	66.130	56.190	5.670	10.004%	5.05万	0.00亿	0.000%
2026-06-22	55.000	56.680	56.690	53.070	0.490	0.872%	3.67万	0.00亿	0.000%
2026-06-18	54.100	56.190	57.170	50.160	2.100	3.882%	3.68万	0.00亿	0.000%
2026-06-17	54.300	54.090	55.170	53.650	0.090	0.167%	1.52万	0.00亿	0.000%
2026-06-16	55.000	54.000	56.000	53.590	-0.990	-1.800%	2.32万	0.00亿	0.000%
2026-06-15	56.510	54.990	57.150	53.990	-1.520	-2.690%	2.61万	0.00亿	0.000%
2026-06-12	56.600	56.510	57.250	55.120	0.110	0.195%	1.56万	0.00亿	0.000%
2026-06-11	57.410	56.400	58.000	54.800	-0.800	-1.399%	2.22万	0.00亿	0.000%
2026-06-10	56.900	57.200	57.840	55.300	-0.100	-0.175%	1.23万	0.00亿	0.000%
2026-06-09	55.340	57.300	57.500	55.250	2.250	4.087%	1.49万	0.00亿	0.000%
2026-06-08	56.350	55.050	57.850	53.900	-3.050	-5.250%	2.21万	0.00亿	0.000%
2026-06-05	55.970	58.100	58.970	53.640	3.570	6.547%	2.98万	0.00亿	0.000%
2026-06-04	56.350	54.530	56.930	54.000	-2.470	-4.333%	2.23万	0.00亿	0.000%
2026-06-03	56.370	57.000	57.520	54.500	0.370	0.653%	2.37万	0.00亿	0.000%
2026-06-02	60.600	56.630	60.840	56.000	-3.530	-5.868%	3.08万	0.00亿	0.000%
2026-06-01	63.400	60.160	64.460	60.000	-3.540	-5.557%	2.98万	0.00亿	0.000%
2026-05-29	68.080	63.700	68.150	63.100	-4.800	-7.007%	3.70万	0.00亿	0.000%
2026-05-28	76.800	68.500	76.800	67.510	-6.560	-8.740%	4.38万	0.00亿	0.000%
2026-05-27	75.000	75.060	87.000	74.450	1.880	2.569%	6.74万	0.00亿	0.000%
2026-05-26	71.510	73.180	73.180	69.520	1.160	1.611%	1.78万	0.00亿	0.000%
2026-05-25	70.500	72.020	73.560	70.070	1.520	2.156%	1.69万	0.00亿	0.000%
2026-05-22	71.180	70.500	71.480	69.550	0.640	0.916%	1.19万	0.00亿	0.000%
2026-05-21	72.950	69.860	74.050	68.580	-3.820	-5.185%	1.79万	0.00亿	0.000%
2026-05-20	72.110	73.680	74.480	71.250	1.570	2.177%	1.80万	0.00亿	0.000%
2026-05-19	72.230	72.110	72.660	69.600	0.600	0.839%	1.41万	0.00亿	0.000%
2026-05-18	72.100	71.510	73.000	69.500	-0.890	-1.229%	1.56万	0.00亿	0.000%
2026-05-15	71.920	72.400	73.970	70.430	1.100	1.543%	2.32万	0.00亿	0.000%
2026-05-14	73.500	71.300	73.930	69.880	-1.910	-2.609%	2.25万	0.00亿	0.000%
2026-05-13	74.170	73.210	76.050	72.190	-0.670	-0.907%	1.98万	0.00亿	0.000%
2026-05-12	77.610	73.880	77.610	72.650	-3.730	-4.806%	2.65万	0.00亿	0.000%
2026-05-11	76.920	77.610	78.790	75.710	0.710	0.923%	3.31万	0.00亿	0.000%
2026-05-08	79.030	76.900	79.460	76.110	-2.890	-3.622%	2.98万	0.00亿	0.000%
2026-05-07	70.960	79.790	82.430	69.880	8.500	11.923%	4.88万	0.00亿	0.000%
2026-05-06	69.590	71.290	71.990	67.610	2.670	3.891%	3.17万	0.00亿	0.000%
2026-04-30	69.170	68.620	69.610	67.910	-0.200	-0.291%	1.74万	0.00亿	0.000%
2026-04-29	66.630	68.820	69.690	66.630	1.430	2.122%	2.50万	0.00亿	0.000%
2026-04-28	70.210	67.390	71.550	66.860	-2.820	-4.017%	3.45万	0.00亿	0.000%
2026-04-27	71.040	70.210	71.610	67.280	0.620	0.891%	3.76万	0.00亿	0.000%
2026-04-24	66.700	69.590	71.160	64.610	0.280	0.404%	4.41万	0.00亿	0.000%
2026-04-23	66.110	69.310	70.210	65.410	3.700	5.639%	4.38万	0.00亿	0.000%
2026-04-22	63.550	65.610	66.110	62.110	1.800	2.821%	3.60万	0.00亿	0.000%
2026-04-21	67.750	63.810	68.250	62.440	-4.100	-6.037%	4.76万	0.00亿	0.000%
2026-04-20	63.570	67.910	68.490	63.040	4.020	6.292%	6.52万	0.00亿	0.000%
2026-04-17	61.610	63.890	67.490	59.840	4.050	6.768%	9.39万	0.00亿	0.000%
2026-04-16	49.800	59.840	59.840	49.800	10.040	20.161%	8.81万	0.00亿	0.000%
2026-04-15	50.520	49.800	50.940	49.510	-0.050	-0.100%	0.88万	0.00亿	0.000%
2026-04-14	50.600	49.850	51.070	49.310	-0.490	-0.973%	1.30万	0.00亿	0.000%
2026-04-13	51.270	50.340	53.370	50.120	-0.910	-1.776%	1.79万	0.00亿	0.000%
2026-04-10	51.970	51.250	52.610	50.620	-0.460	-0.890%	1.47万	0.00亿	0.000%
2026-04-09	50.110	51.710	52.580	49.620	0.690	1.352%	1.52万	0.00亿	0.000%
2026-04-08	49.380	51.020	51.110	49.380	2.040	4.165%	1.35万	0.00亿	0.000%
2026-04-07	48.990	48.980	49.810	48.560	0.000	0.000%	1.02万	0.00亿	0.000%
2026-04-03	49.800	49.130	50.010	48.810	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-02	49.630	49.550	50.180	49.020	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-01	49.040	49.960	50.790	49.040	0.000	0.000%	1.05万	0.00亿	0.000%