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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.46 | 36.38 | 34.22 | 36.27 | +6.11% | 4.27 | 2.83% |
| 2025-12-16 | 34.90 | 35.51 | 33.98 | 34.18 | -2.65% | 2.84 | 1.93% |
| 2025-12-15 | 36.17 | 36.47 | 35.01 | 35.11 | -3.22% | 3.07 | 2.03% |
| 2025-12-12 | 36.56 | 37.29 | 35.53 | 36.28 | -0.60% | 3.46 | 2.24% |
| 2025-12-11 | 37.97 | 38.54 | 36.44 | 36.50 | -4.70% | 5.59 | 3.52% |
| 2025-12-10 | 38.92 | 39.19 | 37.80 | 38.30 | -2.30% | 4.32 | 2.65% |
| 2025-12-09 | 38.97 | 39.38 | 38.54 | 39.20 | +0.85% | 4.97 | 2.99% |
| 2025-12-08 | 36.88 | 39.50 | 36.80 | 38.87 | +5.40% | 7.70 | 4.70% |
| 2025-12-05 | 36.79 | 37.52 | 36.23 | 36.88 | +0.38% | 4.22 | 2.67% |
| 2025-12-04 | 35.44 | 37.15 | 34.00 | 36.74 | +5.21% | 6.38 | 4.18% |
| 2025-12-03 | 35.00 | 35.60 | 34.56 | 34.92 | +1.10% | 3.41 | 2.28% |
| 2025-12-02 | 35.20 | 35.83 | 34.39 | 34.54 | -1.26% | 2.63 | 1.76% |
| 2025-12-01 | 35.80 | 35.93 | 34.75 | 34.98 | -1.88% | 3.84 | 2.56% |
| 2025-11-28 | 35.48 | 36.12 | 35.21 | 35.65 | +0.22% | 2.98 | 1.97% |
| 2025-11-27 | 35.58 | 36.45 | 35.48 | 35.57 | -0.03% | 3.26 | 2.13% |
| 2025-11-26 | 34.81 | 36.68 | 34.80 | 35.58 | +0.74% | 5.08 | 3.34% |
| 2025-11-25 | 34.45 | 35.98 | 34.11 | 35.32 | +2.58% | 4.92 | 3.26% |
| 2025-11-24 | 33.18 | 34.82 | 32.80 | 34.43 | +5.71% | 6.64 | 4.59% |
| 2025-11-21 | 34.66 | 35.08 | 32.57 | 32.57 | -9.02% | 6.43 | 4.49% |
| 2025-11-20 | 37.50 | 38.55 | 35.61 | 35.80 | -2.88% | 5.56 | 3.52% |