嘉元科技 sh.688388
44.80
+5.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 42.70 | 45.38 | 42.64 | 44.80 | +5.07% | 10.50 | 5.20% |
| 2026-05-21 | 46.58 | 46.83 | 42.46 | 42.64 | -8.00% | 12.99 | 6.34% |
| 2026-05-20 | 44.99 | 46.85 | 44.22 | 46.35 | +2.32% | 10.87 | 5.23% |
| 2026-05-19 | 44.80 | 45.50 | 43.41 | 45.30 | +0.44% | 8.68 | 4.29% |
| 2026-05-18 | 44.02 | 46.45 | 43.75 | 45.10 | +0.87% | 9.51 | 4.62% |
| 2026-05-15 | 46.58 | 46.96 | 44.24 | 44.71 | -3.85% | 12.51 | 6.07% |
| 2026-05-14 | 49.00 | 49.18 | 45.88 | 46.50 | -5.20% | 19.63 | 9.19% |
| 2026-05-13 | 47.89 | 51.06 | 46.80 | 49.05 | +0.86% | 19.13 | 8.56% |
| 2026-05-12 | 47.87 | 49.20 | 46.33 | 48.63 | +1.69% | 19.30 | 8.90% |
| 2026-05-11 | 50.01 | 50.47 | 46.81 | 47.82 | -4.36% | 21.77 | 9.97% |
| 2026-05-08 | 52.00 | 52.00 | 49.61 | 50.00 | -3.96% | 18.46 | 8.03% |
| 2026-05-07 | 51.85 | 52.75 | 50.80 | 52.06 | -0.40% | 15.33 | 6.49% |
| 2026-05-06 | 50.85 | 53.78 | 50.62 | 52.27 | +4.17% | 28.44 | 12.02% |
| 2026-04-30 | 50.94 | 51.29 | 49.23 | 50.18 | -1.80% | 15.80 | 6.92% |
| 2026-04-29 | 47.99 | 51.87 | 47.38 | 51.10 | +5.12% | 19.74 | 8.70% |
| 2026-04-28 | 48.50 | 49.80 | 46.45 | 48.61 | +0.91% | 15.81 | 7.16% |
| 2026-04-27 | 46.30 | 48.94 | 46.09 | 48.17 | +4.58% | 13.08 | 6.00% |
| 2026-04-24 | 47.05 | 47.47 | 45.81 | 46.06 | -2.00% | 10.63 | 5.02% |
| 2026-04-23 | 50.52 | 50.70 | 46.45 | 47.00 | -6.93% | 19.42 | 8.95% |
| 2026-04-22 | 50.70 | 52.35 | 50.12 | 50.50 | -0.86% | 13.62 | 5.88% |