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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.65 | 17.07 | 16.59 | 16.88 | +1.38% | 0.70 | 0.97% |
| 2025-05-23 | 16.76 | 17.06 | 16.64 | 16.65 | -1.48% | 0.70 | 0.97% |
| 2025-05-22 | 16.98 | 17.21 | 16.84 | 16.90 | -1.28% | 0.73 | 1.01% |
| 2025-05-21 | 16.90 | 17.40 | 16.90 | 17.12 | +0.65% | 0.89 | 1.22% |
| 2025-05-20 | 17.05 | 17.16 | 16.90 | 17.01 | -0.06% | 0.83 | 1.14% |
| 2025-05-19 | 17.28 | 17.36 | 16.50 | 17.02 | -2.69% | 1.73 | 2.40% |
| 2025-05-16 | 17.19 | 17.78 | 17.00 | 17.49 | +1.75% | 1.27 | 1.69% |
| 2025-05-15 | 17.29 | 17.60 | 16.96 | 17.19 | -0.64% | 1.04 | 1.42% |
| 2025-05-14 | 17.65 | 17.79 | 17.25 | 17.30 | -2.32% | 1.29 | 1.74% |
| 2025-05-13 | 17.41 | 18.18 | 17.41 | 17.71 | +1.84% | 2.64 | 3.48% |
| 2025-05-12 | 17.35 | 17.49 | 16.43 | 17.39 | +1.16% | 2.41 | 3.31% |
| 2025-05-09 | 18.02 | 18.06 | 16.64 | 17.19 | -5.13% | 3.03 | 4.13% |
| 2025-05-08 | 18.40 | 18.64 | 17.89 | 18.12 | -3.00% | 1.90 | 2.45% |
| 2025-05-07 | 18.40 | 18.99 | 18.40 | 18.68 | +2.36% | 2.11 | 2.65% |
| 2025-05-06 | 18.87 | 19.25 | 17.86 | 18.25 | -3.13% | 2.87 | 3.66% |