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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.88 | 24.47 | 23.32 | 24.03 | +1.95% | 5.82 | 5.73% |
| 2025-08-18 | 22.55 | 24.10 | 22.18 | 23.57 | +5.46% | 7.25 | 7.30% |
| 2025-08-15 | 21.36 | 22.47 | 21.36 | 22.35 | +4.29% | 5.02 | 5.32% |
| 2025-08-14 | 22.43 | 22.44 | 21.43 | 21.43 | -4.37% | 3.75 | 4.04% |
| 2025-08-13 | 21.21 | 22.65 | 21.21 | 22.41 | +4.67% | 4.69 | 5.01% |
| 2025-08-12 | 21.58 | 21.60 | 20.91 | 21.41 | -0.88% | 2.53 | 2.79% |
| 2025-08-11 | 21.11 | 22.15 | 21.05 | 21.60 | +2.76% | 3.17 | 3.45% |
| 2025-08-08 | 21.69 | 21.71 | 20.80 | 21.02 | -2.46% | 3.06 | 3.41% |
| 2025-08-07 | 22.42 | 22.44 | 21.44 | 21.55 | -4.18% | 3.87 | 4.16% |
| 2025-08-06 | 21.81 | 22.93 | 21.56 | 22.49 | +3.26% | 4.60 | 4.82% |
| 2025-08-05 | 21.80 | 22.22 | 21.69 | 21.78 | +0.05% | 2.38 | 2.56% |
| 2025-08-04 | 21.25 | 21.81 | 21.12 | 21.77 | +1.40% | 2.75 | 3.01% |
| 2025-08-01 | 21.80 | 22.57 | 21.36 | 21.47 | -2.81% | 3.82 | 4.12% |
| 2025-07-31 | 22.47 | 23.11 | 21.96 | 22.09 | +0.09% | 4.22 | 4.40% |
| 2025-07-30 | 23.00 | 23.08 | 21.84 | 22.07 | -4.87% | 5.21 | 5.46% |
| 2025-07-29 | 21.54 | 24.00 | 21.48 | 23.20 | +7.61% | 9.14 | 9.20% |
| 2025-07-28 | 21.08 | 21.85 | 20.80 | 21.56 | +3.75% | 4.62 | 5.07% |
| 2025-07-25 | 20.34 | 21.15 | 20.19 | 20.78 | +2.16% | 3.16 | 3.59% |
| 2025-07-24 | 19.95 | 20.86 | 19.90 | 20.34 | +1.95% | 3.84 | 4.39% |
| 2025-07-23 | 20.24 | 20.35 | 19.88 | 19.95 | -2.16% | 2.73 | 3.19% |