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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 49.80 | 52.50 | 48.80 | 50.94 | +2.35% | 17.85 | 7.74% |
| 2026-04-20 | 50.17 | 50.65 | 49.15 | 49.77 | -0.58% | 12.03 | 5.30% |
| 2026-04-17 | 49.20 | 50.50 | 48.65 | 50.06 | +1.75% | 12.89 | 5.70% |
| 2026-04-16 | 49.17 | 49.50 | 47.36 | 49.20 | +1.23% | 11.94 | 5.39% |
| 2026-04-15 | 50.17 | 50.67 | 48.39 | 48.60 | +1.14% | 23.80 | 10.53% |
| 2026-04-14 | 46.76 | 48.87 | 44.81 | 48.05 | +3.80% | 14.41 | 6.68% |
| 2026-04-13 | 45.46 | 46.64 | 43.68 | 46.29 | +0.67% | 15.26 | 7.40% |
| 2026-04-10 | 45.45 | 46.55 | 44.42 | 45.98 | +1.82% | 13.53 | 6.51% |
| 2026-04-09 | 45.36 | 46.54 | 44.90 | 45.16 | -1.50% | 9.49 | 4.56% |
| 2026-04-08 | 44.38 | 46.33 | 43.60 | 45.85 | +7.00% | 13.42 | 6.58% |
| 2026-04-07 | 41.21 | 44.30 | 41.21 | 42.85 | +3.98% | 11.14 | 5.64% |
| 2026-04-03 | 42.35 | 42.48 | 40.91 | 41.21 | -1.08% | 5.79 | 3.06% |
| 2026-04-02 | 42.25 | 43.40 | 41.34 | 41.66 | -2.62% | 7.38 | 3.82% |
| 2026-04-01 | 42.79 | 43.00 | 41.49 | 42.78 | +3.13% | 8.78 | 4.60% |
| 2026-03-31 | 42.55 | 43.20 | 40.80 | 41.48 | -4.47% | 10.01 | 5.35% |
| 2026-03-30 | 42.40 | 44.80 | 41.12 | 43.42 | +4.30% | 16.00 | 8.34% |
| 2026-03-27 | 40.17 | 43.12 | 38.89 | 41.63 | +3.82% | 12.83 | 6.96% |
| 2026-03-26 | 40.09 | 41.80 | 38.90 | 40.10 | -0.15% | 10.16 | 5.61% |
| 2026-03-25 | 37.44 | 40.95 | 37.44 | 40.16 | +8.42% | 12.93 | 7.34% |
| 2026-03-24 | 37.30 | 37.51 | 35.05 | 37.04 | +2.09% | 6.76 | 4.18% |