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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 90.58 | 91.30 | 90.50 | 90.98 | -0.02% | 0.43 | 0.67% |
| 2026-04-21 | 90.83 | 91.88 | 90.82 | 91.00 | -0.23% | 0.47 | 0.74% |
| 2026-04-20 | 92.20 | 92.20 | 90.75 | 91.21 | -1.08% | 0.68 | 1.07% |
| 2026-04-17 | 94.90 | 97.17 | 91.80 | 92.21 | -2.85% | 1.66 | 2.53% |
| 2026-04-16 | 91.00 | 95.66 | 90.01 | 94.92 | +4.34% | 1.20 | 1.82% |
| 2026-04-15 | 91.49 | 92.00 | 89.96 | 90.97 | -0.20% | 0.37 | 0.59% |
| 2026-04-14 | 92.56 | 92.66 | 90.77 | 91.15 | -0.72% | 0.45 | 0.70% |
| 2026-04-13 | 93.91 | 94.74 | 91.65 | 91.81 | -3.09% | 0.98 | 1.52% |
| 2026-04-10 | 92.98 | 95.28 | 92.58 | 94.74 | +2.42% | 0.81 | 1.23% |
| 2026-04-09 | 93.11 | 94.22 | 92.41 | 92.50 | -1.74% | 0.54 | 0.83% |
| 2026-04-08 | 93.71 | 94.66 | 93.60 | 94.14 | +1.99% | 0.67 | 1.02% |
| 2026-04-07 | 92.19 | 93.69 | 90.70 | 92.30 | -0.74% | 0.54 | 0.83% |
| 2026-04-03 | 91.90 | 93.35 | 91.28 | 92.99 | +0.40% | 0.39 | 0.60% |
| 2026-04-02 | 93.96 | 94.06 | 91.90 | 92.62 | -1.81% | 0.54 | 0.83% |
| 2026-04-01 | 89.98 | 94.56 | 89.57 | 94.33 | +6.13% | 1.25 | 1.91% |
| 2026-03-31 | 90.50 | 90.86 | 88.62 | 88.88 | -2.17% | 0.56 | 0.90% |
| 2026-03-30 | 91.90 | 92.90 | 89.57 | 90.85 | -2.11% | 0.65 | 1.02% |
| 2026-03-27 | 88.17 | 93.48 | 88.12 | 92.81 | +4.08% | 1.12 | 1.73% |
| 2026-03-26 | 90.33 | 92.18 | 88.85 | 89.17 | -1.38% | 0.52 | 0.82% |
| 2026-03-25 | 90.00 | 91.46 | 88.00 | 90.42 | +0.36% | 0.75 | 1.20% |