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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.11 | 34.80 | 32.11 | 34.50 | +6.19% | 13.11 | 9.11% |
| 2025-09-15 | 32.50 | 33.79 | 32.31 | 32.49 | -2.81% | 12.54 | 8.92% |
| 2025-09-12 | 34.47 | 34.90 | 32.55 | 33.43 | -4.21% | 17.38 | 12.17% |
| 2025-09-11 | 37.00 | 37.00 | 31.80 | 34.90 | +2.05% | 30.87 | 21.12% |
| 2025-09-10 | 31.10 | 34.20 | 30.61 | 34.20 | +20.00% | 27.51 | 19.46% |
| 2025-09-09 | 28.45 | 29.37 | 27.78 | 28.50 | -1.28% | 6.59 | 5.46% |
| 2025-09-08 | 30.96 | 30.96 | 28.75 | 28.87 | -6.93% | 11.13 | 8.93% |
| 2025-09-05 | 28.70 | 31.50 | 28.60 | 31.02 | +8.27% | 12.89 | 10.07% |
| 2025-09-04 | 32.29 | 34.00 | 27.50 | 28.65 | -6.71% | 17.00 | 13.11% |
| 2025-09-03 | 31.28 | 32.10 | 29.85 | 30.71 | -1.35% | 12.35 | 9.40% |
| 2025-09-02 | 29.09 | 33.78 | 29.01 | 31.13 | +10.59% | 21.48 | 15.89% |
| 2025-09-01 | 30.08 | 30.08 | 27.20 | 28.15 | -6.42% | 14.11 | 11.74% |
| 2025-08-29 | 29.60 | 30.28 | 28.28 | 30.08 | +3.83% | 11.47 | 9.21% |
| 2025-08-28 | 27.78 | 29.36 | 27.56 | 28.97 | +5.65% | 11.38 | 9.30% |
| 2025-08-27 | 27.27 | 28.80 | 26.90 | 27.42 | +0.55% | 8.06 | 6.79% |
| 2025-08-26 | 27.80 | 28.08 | 27.13 | 27.27 | -1.20% | 7.12 | 6.07% |
| 2025-08-25 | 26.27 | 28.00 | 26.08 | 27.60 | +6.48% | 9.53 | 8.25% |
| 2025-08-22 | 23.71 | 26.28 | 23.71 | 25.92 | +9.27% | 9.40 | 8.61% |
| 2025-08-21 | 24.31 | 24.56 | 23.58 | 23.72 | -2.55% | 3.94 | 3.87% |
| 2025-08-20 | 24.00 | 24.66 | 23.66 | 24.34 | +1.29% | 4.75 | 4.62% |