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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.50 | 38.05 | 36.68 | 36.86 | -1.97% | 3.85 | 2.43% |
| 2025-11-18 | 39.00 | 40.08 | 37.22 | 37.60 | -4.79% | 7.06 | 4.33% |
| 2025-11-17 | 37.10 | 39.65 | 37.10 | 39.49 | +5.31% | 9.68 | 5.79% |
| 2025-11-14 | 36.05 | 38.25 | 35.38 | 37.50 | +2.26% | 7.63 | 4.80% |
| 2025-11-13 | 35.80 | 38.55 | 35.61 | 36.67 | +1.35% | 8.12 | 5.11% |
| 2025-11-12 | 35.55 | 36.53 | 34.90 | 36.18 | +1.77% | 5.40 | 3.54% |
| 2025-11-11 | 38.00 | 38.00 | 35.18 | 35.55 | -5.45% | 9.28 | 6.05% |
| 2025-11-10 | 41.00 | 41.00 | 37.30 | 37.60 | -8.40% | 11.54 | 6.98% |
| 2025-11-07 | 41.09 | 42.87 | 41.00 | 41.05 | -1.20% | 9.27 | 5.19% |
| 2025-11-06 | 42.01 | 43.00 | 40.71 | 41.55 | -4.06% | 15.04 | 8.42% |
| 2025-11-05 | 38.11 | 43.33 | 38.11 | 43.31 | +8.71% | 11.53 | 6.55% |
| 2025-11-04 | 40.95 | 40.97 | 39.01 | 39.84 | -2.06% | 5.89 | 3.48% |
| 2025-11-03 | 42.50 | 42.60 | 38.80 | 40.68 | -4.28% | 11.97 | 7.04% |
| 2025-10-31 | 42.20 | 43.59 | 41.60 | 42.50 | +2.31% | 12.80 | 7.03% |
| 2025-10-30 | 41.18 | 42.62 | 40.16 | 41.54 | -1.05% | 9.14 | 5.18% |
| 2025-10-29 | 40.02 | 42.30 | 40.01 | 41.98 | +5.06% | 9.33 | 5.27% |
| 2025-10-28 | 39.86 | 41.12 | 39.39 | 39.96 | -0.17% | 6.22 | 3.61% |
| 2025-10-27 | 42.58 | 42.66 | 39.44 | 40.03 | -4.44% | 13.00 | 7.56% |
| 2025-10-24 | 39.70 | 42.36 | 39.12 | 41.89 | +8.30% | 12.66 | 7.24% |
| 2025-10-23 | 38.66 | 39.20 | 36.85 | 38.68 | -0.95% | 6.19 | 3.82% |