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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 105.00 | 105.00 | 103.35 | 103.68 | -0.61% | 0.46 | 0.63% |
| 2025-12-17 | 103.60 | 104.99 | 102.20 | 104.32 | +0.14% | 0.58 | 0.80% |
| 2025-12-16 | 106.00 | 106.55 | 104.01 | 104.17 | +0.42% | 0.64 | 0.87% |
| 2025-12-15 | 105.58 | 105.66 | 103.67 | 103.73 | -1.76% | 0.44 | 0.60% |
| 2025-12-12 | 103.21 | 105.97 | 103.21 | 105.59 | +1.45% | 0.60 | 0.81% |
| 2025-12-11 | 104.51 | 105.49 | 103.86 | 104.08 | -0.66% | 0.44 | 0.60% |
| 2025-12-10 | 104.79 | 105.23 | 103.31 | 104.77 | -0.22% | 0.52 | 0.72% |
| 2025-12-09 | 108.00 | 108.94 | 104.77 | 105.00 | -2.70% | 0.80 | 1.08% |
| 2025-12-08 | 108.79 | 109.48 | 107.10 | 107.91 | -0.81% | 0.87 | 1.14% |
| 2025-12-05 | 109.63 | 110.11 | 107.92 | 108.79 | -0.81% | 0.45 | 0.60% |
| 2025-12-04 | 113.00 | 113.49 | 109.21 | 109.68 | -2.62% | 0.63 | 0.81% |
| 2025-12-03 | 110.46 | 113.20 | 110.13 | 112.63 | +1.06% | 0.72 | 0.92% |
| 2025-12-02 | 109.80 | 111.77 | 108.10 | 111.45 | +0.97% | 0.85 | 1.10% |
| 2025-12-01 | 111.80 | 111.95 | 107.11 | 110.38 | -0.74% | 1.21 | 1.59% |
| 2025-11-28 | 111.88 | 112.23 | 109.88 | 111.20 | -0.26% | 0.70 | 0.90% |
| 2025-11-27 | 111.50 | 114.38 | 111.30 | 111.49 | +0.08% | 0.58 | 0.74% |
| 2025-11-26 | 112.00 | 113.99 | 111.30 | 111.40 | -0.89% | 0.73 | 0.93% |
| 2025-11-25 | 111.66 | 115.88 | 111.66 | 112.40 | +0.66% | 1.29 | 1.61% |
| 2025-11-24 | 111.56 | 113.38 | 108.92 | 111.66 | +0.55% | 0.85 | 1.09% |
| 2025-11-21 | 112.80 | 114.38 | 110.50 | 111.05 | -1.81% | 0.92 | 1.17% |