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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.90 | 39.83 | 38.00 | 39.05 | -0.81% | 6.56 | 3.97% |
| 2025-10-21 | 38.87 | 40.59 | 38.23 | 39.37 | +1.71% | 10.53 | 6.27% |
| 2025-10-20 | 38.22 | 38.99 | 37.53 | 38.71 | +4.54% | 7.72 | 4.72% |
| 2025-10-17 | 39.04 | 39.04 | 36.91 | 37.03 | -5.70% | 9.07 | 5.64% |
| 2025-10-16 | 38.00 | 39.98 | 38.00 | 39.27 | +3.07% | 15.11 | 9.06% |
| 2025-10-15 | 35.00 | 38.63 | 34.50 | 38.10 | +9.77% | 13.15 | 8.34% |
| 2025-10-14 | 35.50 | 37.90 | 34.60 | 34.71 | +0.67% | 9.34 | 6.05% |
| 2025-10-13 | 33.27 | 34.57 | 32.69 | 34.48 | -2.16% | 6.32 | 4.39% |
| 2025-10-10 | 36.60 | 37.20 | 34.65 | 35.24 | -3.72% | 8.20 | 5.39% |
| 2025-10-09 | 37.89 | 38.20 | 36.50 | 36.60 | -2.45% | 12.31 | 7.72% |
| 2025-09-30 | 36.64 | 38.50 | 36.34 | 37.52 | +3.39% | 10.94 | 6.86% |
| 2025-09-29 | 34.60 | 36.94 | 34.30 | 36.29 | +6.92% | 12.43 | 8.14% |
| 2025-09-26 | 34.45 | 35.23 | 33.73 | 33.94 | -1.77% | 6.09 | 4.15% |
| 2025-09-25 | 34.25 | 35.65 | 33.42 | 34.55 | +0.88% | 8.91 | 6.03% |
| 2025-09-24 | 32.55 | 34.28 | 32.01 | 34.25 | +2.98% | 9.55 | 6.76% |
| 2025-09-23 | 34.50 | 34.57 | 31.90 | 33.26 | +2.50% | 10.27 | 7.21% |
| 2025-09-22 | 32.52 | 33.20 | 32.04 | 32.45 | +1.44% | 6.62 | 4.77% |
| 2025-09-19 | 33.18 | 33.40 | 31.68 | 31.99 | -3.41% | 8.62 | 6.24% |
| 2025-09-18 | 34.16 | 35.20 | 33.00 | 33.12 | -3.44% | 13.00 | 8.99% |
| 2025-09-17 | 34.01 | 36.36 | 33.40 | 34.30 | -0.58% | 13.97 | 9.40% |