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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.13 | 43.80 | 42.17 | 42.90 | -0.23% | 5.74 | 3.13% |
| 2026-02-12 | 42.73 | 43.41 | 42.05 | 43.00 | +0.19% | 5.97 | 3.27% |
| 2026-02-11 | 45.56 | 45.56 | 42.33 | 42.92 | -5.88% | 10.90 | 5.89% |
| 2026-02-10 | 43.12 | 46.10 | 43.12 | 45.60 | +5.75% | 16.19 | 8.39% |
| 2026-02-09 | 42.88 | 43.55 | 42.40 | 43.12 | +2.23% | 5.68 | 3.10% |
| 2026-02-06 | 41.45 | 43.25 | 40.60 | 42.18 | +1.13% | 4.83 | 2.69% |
| 2026-02-05 | 42.24 | 43.30 | 41.51 | 41.71 | -2.48% | 4.51 | 2.52% |
| 2026-02-04 | 43.68 | 43.86 | 42.10 | 42.77 | -2.84% | 4.59 | 2.52% |
| 2026-02-03 | 43.70 | 44.46 | 43.14 | 44.02 | +2.13% | 5.85 | 3.13% |
| 2026-02-02 | 42.31 | 44.20 | 42.25 | 43.10 | +0.49% | 7.17 | 3.87% |
| 2026-01-30 | 42.50 | 43.76 | 40.60 | 42.89 | +0.61% | 6.66 | 3.71% |
| 2026-01-29 | 44.60 | 44.69 | 42.56 | 42.63 | -3.27% | 5.67 | 3.07% |
| 2026-01-28 | 44.32 | 45.48 | 43.45 | 44.07 | -1.91% | 5.70 | 3.02% |
| 2026-01-27 | 43.50 | 45.29 | 42.86 | 44.93 | +1.74% | 6.23 | 3.31% |
| 2026-01-26 | 45.20 | 45.50 | 44.00 | 44.16 | -3.07% | 5.84 | 3.08% |
| 2026-01-23 | 46.53 | 47.05 | 45.29 | 45.56 | -2.46% | 7.59 | 3.86% |
| 2026-01-22 | 45.62 | 47.96 | 45.00 | 46.71 | +3.98% | 12.80 | 6.47% |
| 2026-01-21 | 41.63 | 45.35 | 41.30 | 44.92 | +7.36% | 8.70 | 4.67% |
| 2026-01-20 | 43.49 | 43.50 | 41.51 | 41.84 | -3.26% | 5.78 | 3.22% |
| 2026-01-19 | 45.80 | 45.83 | 41.70 | 43.25 | -6.18% | 12.36 | 6.72% |