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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.40 | 38.32 | 36.00 | 36.28 | -6.76% | 9.60 | 5.80% |
| 2026-03-20 | 39.56 | 41.34 | 38.90 | 38.91 | +0.03% | 9.31 | 5.18% |
| 2026-03-19 | 39.92 | 40.80 | 38.62 | 38.90 | -5.26% | 7.75 | 4.42% |
| 2026-03-18 | 40.20 | 41.60 | 39.41 | 41.06 | +2.45% | 8.42 | 4.67% |
| 2026-03-17 | 43.91 | 44.29 | 40.01 | 40.08 | -8.70% | 14.62 | 7.92% |
| 2026-03-16 | 44.43 | 44.66 | 42.06 | 43.90 | -1.41% | 13.86 | 7.14% |
| 2026-03-13 | 45.78 | 47.55 | 44.25 | 44.53 | -3.95% | 15.40 | 7.78% |
| 2026-03-12 | 47.60 | 48.00 | 45.62 | 46.36 | -2.60% | 14.19 | 7.05% |
| 2026-03-11 | 45.45 | 49.49 | 45.45 | 47.60 | +4.73% | 24.16 | 11.66% |
| 2026-03-10 | 43.00 | 45.60 | 42.50 | 45.45 | +8.32% | 13.38 | 7.00% |
| 2026-03-09 | 44.20 | 44.51 | 38.80 | 41.96 | -8.98% | 17.10 | 9.62% |
| 2026-03-06 | 44.10 | 47.88 | 43.10 | 46.10 | +3.22% | 12.20 | 6.20% |
| 2026-03-05 | 44.57 | 45.70 | 43.44 | 44.66 | +2.20% | 8.07 | 4.19% |
| 2026-03-04 | 46.18 | 47.36 | 43.49 | 43.70 | -6.72% | 10.85 | 5.57% |
| 2026-03-03 | 47.60 | 49.70 | 46.28 | 46.85 | +0.97% | 16.26 | 7.93% |
| 2026-03-02 | 42.50 | 47.97 | 42.50 | 46.40 | +5.84% | 21.80 | 10.89% |
| 2026-02-27 | 44.88 | 44.96 | 43.20 | 43.84 | -3.67% | 8.64 | 4.62% |
| 2026-02-26 | 45.80 | 46.38 | 43.72 | 45.51 | -1.15% | 12.12 | 6.33% |
| 2026-02-25 | 43.25 | 46.40 | 42.40 | 46.04 | +6.08% | 17.38 | 8.95% |
| 2026-02-24 | 43.02 | 45.47 | 42.77 | 43.40 | +1.17% | 8.98 | 4.77% |