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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.94 | 18.83 | 17.94 | 18.74 | +4.40% | 3.50 | 4.43% |
| 2025-06-23 | 17.04 | 17.98 | 16.89 | 17.95 | +5.71% | 2.81 | 3.74% |
| 2025-06-20 | 16.67 | 17.69 | 16.51 | 16.98 | +2.35% | 2.17 | 2.95% |
| 2025-06-19 | 16.68 | 17.19 | 16.41 | 16.59 | -0.66% | 1.13 | 1.57% |
| 2025-06-18 | 16.65 | 16.88 | 16.28 | 16.70 | +0.18% | 0.97 | 1.37% |
| 2025-06-17 | 16.70 | 16.80 | 16.42 | 16.67 | -0.18% | 1.21 | 1.70% |
| 2025-06-16 | 16.78 | 16.90 | 16.61 | 16.70 | -0.77% | 0.87 | 1.22% |
| 2025-06-13 | 17.22 | 17.32 | 16.81 | 16.83 | -2.89% | 1.62 | 2.24% |
| 2025-06-12 | 17.46 | 17.80 | 17.18 | 17.33 | -0.74% | 1.73 | 2.32% |
| 2025-06-11 | 17.51 | 17.95 | 17.39 | 17.46 | -1.08% | 1.22 | 1.62% |
| 2025-06-10 | 18.00 | 18.34 | 17.28 | 17.65 | -1.29% | 1.63 | 2.16% |
| 2025-06-09 | 17.72 | 18.38 | 17.65 | 17.88 | +1.82% | 1.87 | 2.43% |
| 2025-06-06 | 17.63 | 17.75 | 17.47 | 17.56 | -0.34% | 0.61 | 0.81% |
| 2025-06-05 | 17.65 | 17.77 | 17.38 | 17.62 | -0.34% | 0.77 | 1.03% |
| 2025-06-04 | 17.89 | 17.97 | 17.63 | 17.68 | -0.39% | 0.90 | 1.19% |
| 2025-06-03 | 17.40 | 17.89 | 17.23 | 17.75 | +1.20% | 1.30 | 1.73% |
| 2025-05-30 | 17.28 | 17.64 | 17.06 | 17.54 | +1.10% | 0.89 | 1.20% |
| 2025-05-29 | 17.25 | 17.80 | 17.22 | 17.35 | +0.17% | 1.24 | 1.67% |
| 2025-05-28 | 17.73 | 18.14 | 17.25 | 17.32 | -2.48% | 1.26 | 1.69% |
| 2025-05-27 | 16.86 | 17.87 | 16.58 | 17.76 | +5.21% | 2.01 | 2.73% |