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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 101.22 | 101.22 | 96.70 | 97.20 | -2.64% | 1.12 | 1.64% |
| 2026-02-13 | 99.30 | 101.49 | 98.88 | 99.84 | +0.14% | 0.78 | 1.11% |
| 2026-02-12 | 99.67 | 100.00 | 97.88 | 99.70 | +0.03% | 0.83 | 1.19% |
| 2026-02-11 | 95.62 | 102.18 | 95.00 | 99.67 | +3.33% | 2.45 | 3.50% |
| 2026-02-10 | 95.98 | 97.24 | 95.05 | 96.46 | +0.71% | 0.69 | 1.02% |
| 2026-02-09 | 96.63 | 96.65 | 94.78 | 95.78 | +0.14% | 0.91 | 1.36% |
| 2026-02-06 | 95.00 | 96.89 | 94.46 | 95.65 | 0.00% | 1.09 | 1.62% |
| 2026-02-05 | 91.95 | 98.18 | 91.50 | 95.65 | +3.13% | 2.02 | 3.00% |
| 2026-02-04 | 91.17 | 93.30 | 90.49 | 92.75 | +1.55% | 1.19 | 1.85% |
| 2026-02-03 | 92.06 | 92.91 | 90.32 | 91.33 | +1.59% | 1.88 | 2.93% |
| 2026-02-02 | 93.70 | 93.99 | 89.31 | 89.90 | -4.06% | 1.35 | 2.11% |
| 2026-01-30 | 93.21 | 95.55 | 93.20 | 93.70 | -0.03% | 0.99 | 1.49% |
| 2026-01-29 | 93.38 | 95.99 | 92.08 | 93.73 | +0.39% | 1.15 | 1.75% |
| 2026-01-28 | 96.29 | 96.74 | 93.10 | 93.37 | -3.36% | 1.36 | 2.06% |
| 2026-01-27 | 100.15 | 100.86 | 95.81 | 96.62 | -3.28% | 1.83 | 2.70% |
| 2026-01-26 | 105.56 | 106.50 | 99.58 | 99.90 | -5.34% | 2.39 | 3.35% |
| 2026-01-23 | 103.51 | 106.98 | 103.50 | 105.54 | +2.07% | 1.54 | 2.09% |
| 2026-01-22 | 104.35 | 104.91 | 102.48 | 103.40 | -0.58% | 1.28 | 1.77% |
| 2026-01-21 | 104.84 | 105.98 | 103.87 | 104.00 | -0.77% | 1.08 | 1.47% |
| 2026-01-20 | 110.18 | 110.80 | 104.80 | 104.81 | -4.72% | 1.55 | 2.07% |