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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.60 | 46.75 | 45.12 | 46.10 | +1.19% | 9.24 | 4.71% |
| 2026-01-15 | 43.94 | 45.98 | 43.45 | 45.56 | +2.77% | 10.14 | 5.29% |
| 2026-01-14 | 43.78 | 44.98 | 43.18 | 44.33 | +1.86% | 9.72 | 5.17% |
| 2026-01-13 | 43.98 | 45.18 | 43.26 | 43.52 | -0.39% | 11.95 | 6.34% |
| 2026-01-12 | 42.45 | 44.18 | 41.73 | 43.69 | +1.42% | 11.85 | 6.46% |
| 2026-01-09 | 42.46 | 43.31 | 41.82 | 43.08 | +0.65% | 7.66 | 4.21% |
| 2026-01-08 | 42.18 | 43.75 | 41.96 | 42.80 | +0.47% | 6.65 | 3.65% |
| 2026-01-07 | 41.63 | 43.43 | 40.69 | 42.60 | +2.35% | 8.93 | 4.99% |
| 2026-01-06 | 42.98 | 42.98 | 41.00 | 41.62 | -2.76% | 7.97 | 4.51% |
| 2026-01-05 | 40.59 | 43.28 | 39.70 | 42.80 | +4.44% | 9.29 | 5.24% |
| 2025-12-31 | 40.70 | 41.42 | 39.83 | 40.98 | +0.89% | 4.65 | 2.68% |
| 2025-12-30 | 39.66 | 41.76 | 39.25 | 40.62 | +1.40% | 7.15 | 4.13% |
| 2025-12-29 | 41.34 | 41.53 | 39.48 | 40.06 | -2.05% | 6.76 | 3.97% |
| 2025-12-26 | 41.56 | 42.00 | 40.80 | 40.90 | -1.68% | 5.72 | 3.26% |
| 2025-12-25 | 43.30 | 43.30 | 40.50 | 41.60 | -3.48% | 10.75 | 6.06% |
| 2025-12-24 | 39.01 | 43.75 | 39.01 | 43.10 | +10.54% | 15.91 | 8.82% |
| 2025-12-23 | 37.57 | 39.56 | 37.40 | 38.99 | +4.17% | 8.01 | 4.84% |
| 2025-12-22 | 36.72 | 38.45 | 36.47 | 37.43 | +1.93% | 5.09 | 3.17% |
| 2025-12-19 | 35.48 | 36.79 | 35.48 | 36.72 | +3.82% | 3.74 | 2.42% |
| 2025-12-18 | 35.64 | 36.28 | 35.23 | 35.37 | -2.48% | 2.72 | 1.79% |