极米科技 sh.688696
83.61
+0.07%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 114.24 | 115.58 | 113.06 | 115.38 | +0.61% | 1.79 | 2.23% |
| 2025-08-19 | 116.35 | 118.74 | 113.96 | 114.68 | -1.44% | 2.59 | 3.21% |
| 2025-08-18 | 117.80 | 118.35 | 114.11 | 116.35 | -0.33% | 3.63 | 4.45% |
| 2025-08-15 | 115.88 | 118.16 | 114.74 | 116.73 | -0.07% | 2.63 | 3.23% |
| 2025-08-14 | 108.52 | 119.74 | 107.85 | 116.81 | +7.66% | 4.36 | 5.38% |
| 2025-08-13 | 107.20 | 109.52 | 107.20 | 108.50 | +1.21% | 1.15 | 1.52% |
| 2025-08-12 | 107.77 | 108.27 | 106.00 | 107.20 | -0.53% | 0.87 | 1.15% |
| 2025-08-11 | 106.00 | 108.76 | 105.36 | 107.77 | +1.63% | 1.09 | 1.46% |
| 2025-08-08 | 108.03 | 108.40 | 105.35 | 106.04 | -2.26% | 1.24 | 1.66% |
| 2025-08-07 | 110.00 | 111.39 | 108.35 | 108.49 | -1.49% | 1.25 | 1.63% |
| 2025-08-06 | 110.12 | 110.58 | 108.02 | 110.13 | +0.41% | 1.40 | 1.83% |
| 2025-08-05 | 110.42 | 111.58 | 109.00 | 109.68 | -0.38% | 1.54 | 2.00% |
| 2025-08-04 | 110.33 | 110.71 | 108.22 | 110.10 | -1.31% | 1.84 | 2.41% |
| 2025-08-01 | 113.85 | 113.86 | 110.03 | 111.56 | -2.02% | 2.75 | 3.53% |
| 2025-07-31 | 110.00 | 117.66 | 110.00 | 113.86 | +9.78% | 4.82 | 6.03% |
| 2025-07-30 | 104.24 | 106.60 | 103.14 | 103.72 | -0.30% | 1.54 | 2.10% |
| 2025-07-29 | 105.24 | 105.51 | 102.61 | 104.03 | -0.54% | 1.02 | 1.41% |
| 2025-07-28 | 105.79 | 106.88 | 104.32 | 104.60 | -0.43% | 0.93 | 1.26% |
| 2025-07-25 | 106.53 | 107.52 | 104.00 | 105.05 | -1.19% | 1.52 | 2.06% |
| 2025-07-24 | 107.19 | 107.89 | 105.90 | 106.32 | -0.45% | 0.88 | 1.18% |