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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 106.38 | 108.24 | 106.02 | 106.80 | +0.02% | 0.53 | 0.70% |
| 2025-07-22 | 107.11 | 107.59 | 106.42 | 106.78 | -0.20% | 0.67 | 0.89% |
| 2025-07-21 | 106.45 | 107.30 | 105.21 | 106.99 | -0.98% | 1.07 | 1.43% |
| 2025-07-18 | 112.79 | 112.98 | 104.63 | 108.05 | -4.38% | 2.26 | 3.00% |
| 2025-07-17 | 112.67 | 114.01 | 111.76 | 113.00 | +0.05% | 0.88 | 1.11% |
| 2025-07-16 | 109.41 | 113.00 | 109.40 | 112.94 | +3.15% | 0.66 | 0.85% |
| 2025-07-15 | 111.22 | 111.22 | 108.10 | 109.49 | -0.61% | 0.55 | 0.72% |
| 2025-07-14 | 110.61 | 111.52 | 108.20 | 110.16 | -0.31% | 0.81 | 1.06% |
| 2025-07-11 | 105.77 | 111.38 | 105.38 | 110.50 | +4.19% | 1.01 | 1.32% |
| 2025-07-10 | 106.65 | 107.82 | 105.50 | 106.06 | -0.55% | 0.44 | 0.59% |
| 2025-07-09 | 106.70 | 107.58 | 105.86 | 106.65 | +0.80% | 0.82 | 1.10% |
| 2025-07-08 | 105.12 | 106.40 | 104.50 | 105.80 | +0.65% | 0.87 | 1.18% |
| 2025-07-07 | 111.10 | 112.61 | 105.11 | 105.12 | -6.58% | 1.38 | 1.83% |
| 2025-07-04 | 115.60 | 115.78 | 112.30 | 112.52 | -2.24% | 0.57 | 0.71% |
| 2025-07-03 | 114.46 | 116.58 | 113.62 | 115.10 | +0.79% | 0.38 | 0.47% |
| 2025-07-02 | 114.10 | 114.95 | 113.80 | 114.20 | +0.15% | 0.33 | 0.41% |
| 2025-07-01 | 115.01 | 115.43 | 113.49 | 114.03 | -0.29% | 0.42 | 0.52% |
| 2025-06-30 | 114.53 | 115.25 | 114.01 | 114.36 | +0.10% | 0.38 | 0.48% |
| 2025-06-27 | 115.24 | 116.28 | 114.00 | 114.25 | -0.86% | 0.39 | 0.48% |
| 2025-06-26 | 117.00 | 117.58 | 115.00 | 115.24 | -1.50% | 0.47 | 0.57% |