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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.20 | 20.74 | 20.05 | 20.39 | +0.64% | 2.76 | 3.17% |
| 2025-07-21 | 20.20 | 20.38 | 19.66 | 20.26 | -0.78% | 4.42 | 5.17% |
| 2025-07-18 | 22.19 | 22.54 | 19.87 | 20.42 | -8.02% | 9.29 | 10.47% |
| 2025-07-17 | 21.60 | 22.28 | 21.11 | 22.20 | +3.06% | 4.35 | 4.67% |
| 2025-07-16 | 21.50 | 21.96 | 21.21 | 21.54 | +1.46% | 2.75 | 3.00% |
| 2025-07-15 | 21.00 | 21.63 | 20.92 | 21.23 | +0.28% | 2.16 | 2.39% |
| 2025-07-14 | 21.02 | 21.24 | 20.80 | 21.17 | +0.33% | 1.69 | 1.88% |
| 2025-07-11 | 21.25 | 21.36 | 20.60 | 21.10 | -0.75% | 3.23 | 3.60% |
| 2025-07-10 | 21.60 | 22.26 | 20.93 | 21.26 | -2.97% | 4.27 | 4.69% |
| 2025-07-09 | 21.36 | 22.58 | 21.30 | 21.91 | +2.86% | 6.52 | 6.95% |
| 2025-07-08 | 21.02 | 21.99 | 20.86 | 21.30 | +1.04% | 3.67 | 4.01% |
| 2025-07-07 | 20.97 | 22.11 | 20.86 | 21.08 | +0.19% | 3.93 | 4.32% |
| 2025-07-04 | 20.89 | 21.64 | 20.37 | 21.04 | +0.96% | 5.19 | 5.81% |
| 2025-07-03 | 19.42 | 21.16 | 19.13 | 20.84 | +7.31% | 4.92 | 5.65% |
| 2025-07-02 | 19.35 | 19.49 | 19.04 | 19.42 | -0.41% | 1.95 | 2.38% |
| 2025-07-01 | 20.05 | 20.20 | 18.93 | 19.50 | -2.89% | 3.31 | 4.01% |
| 2025-06-30 | 20.10 | 20.24 | 19.63 | 20.08 | +1.83% | 2.72 | 3.19% |
| 2025-06-27 | 19.71 | 20.32 | 19.55 | 19.72 | +1.13% | 2.61 | 3.09% |
| 2025-06-26 | 19.56 | 20.26 | 19.45 | 19.50 | -1.81% | 4.12 | 4.88% |
| 2025-06-25 | 18.88 | 19.99 | 18.65 | 19.86 | +5.98% | 5.28 | 6.33% |