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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 111.80 | 111.80 | 109.00 | 110.00 | -0.99% | 0.89 | 1.16% |
| 2026-01-16 | 113.43 | 115.60 | 110.80 | 111.10 | -0.80% | 1.11 | 1.42% |
| 2026-01-15 | 112.42 | 113.31 | 111.31 | 112.00 | -0.37% | 0.81 | 1.03% |
| 2026-01-14 | 111.32 | 114.78 | 110.79 | 112.42 | +0.99% | 1.90 | 2.40% |
| 2026-01-13 | 110.16 | 114.39 | 110.16 | 111.32 | +0.83% | 1.93 | 2.46% |
| 2026-01-12 | 108.58 | 111.00 | 108.40 | 110.40 | +0.96% | 1.58 | 2.07% |
| 2026-01-09 | 108.00 | 109.95 | 107.00 | 109.35 | +1.25% | 1.32 | 1.74% |
| 2026-01-08 | 108.94 | 109.53 | 107.56 | 108.00 | -0.84% | 1.19 | 1.57% |
| 2026-01-07 | 113.97 | 113.97 | 108.52 | 108.91 | -4.46% | 2.43 | 3.16% |
| 2026-01-06 | 113.80 | 115.98 | 113.03 | 114.00 | -0.47% | 1.40 | 1.75% |
| 2026-01-05 | 113.00 | 115.15 | 111.50 | 114.54 | +2.74% | 1.41 | 1.78% |
| 2025-12-31 | 109.32 | 114.00 | 109.03 | 111.48 | +1.98% | 1.38 | 1.76% |
| 2025-12-30 | 103.61 | 113.19 | 103.61 | 109.32 | +4.56% | 1.73 | 2.27% |
| 2025-12-29 | 104.35 | 106.10 | 103.35 | 104.55 | +0.19% | 0.73 | 1.00% |
| 2025-12-26 | 105.23 | 107.00 | 104.15 | 104.35 | -1.25% | 0.71 | 0.97% |
| 2025-12-25 | 106.19 | 106.88 | 104.81 | 105.67 | -0.42% | 0.44 | 0.59% |
| 2025-12-24 | 104.97 | 106.83 | 104.80 | 106.12 | +1.38% | 0.34 | 0.46% |
| 2025-12-23 | 106.19 | 107.50 | 104.59 | 104.68 | -1.07% | 0.70 | 0.94% |
| 2025-12-22 | 105.50 | 106.76 | 105.41 | 105.81 | +0.17% | 0.40 | 0.54% |
| 2025-12-19 | 104.44 | 105.88 | 103.39 | 105.63 | +1.88% | 0.55 | 0.75% |