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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 117.00 | 117.50 | 112.66 | 113.10 | -2.30% | 0.65 | 0.81% |
| 2025-11-19 | 117.20 | 118.32 | 114.22 | 115.76 | -1.47% | 1.09 | 1.34% |
| 2025-11-18 | 114.55 | 120.95 | 114.18 | 117.49 | +1.73% | 1.90 | 2.29% |
| 2025-11-17 | 118.27 | 118.45 | 114.18 | 115.49 | -2.55% | 1.28 | 1.58% |
| 2025-11-14 | 118.00 | 121.60 | 118.00 | 118.51 | -0.57% | 1.25 | 1.50% |
| 2025-11-13 | 118.99 | 121.65 | 117.80 | 119.19 | +1.18% | 2.12 | 2.53% |
| 2025-11-12 | 113.78 | 119.16 | 112.88 | 117.80 | +3.44% | 2.82 | 3.42% |
| 2025-11-11 | 112.63 | 115.10 | 111.84 | 113.88 | +0.78% | 1.26 | 1.58% |
| 2025-11-10 | 113.60 | 116.19 | 112.28 | 113.00 | -0.62% | 1.69 | 2.12% |
| 2025-11-07 | 115.68 | 117.49 | 113.56 | 113.70 | -1.71% | 1.31 | 1.62% |
| 2025-11-06 | 116.30 | 116.80 | 113.51 | 115.68 | -0.86% | 1.61 | 2.01% |
| 2025-11-05 | 113.69 | 118.47 | 112.11 | 116.68 | +2.17% | 2.93 | 3.61% |
| 2025-11-04 | 110.70 | 115.55 | 108.58 | 114.20 | +2.06% | 2.64 | 3.36% |
| 2025-11-03 | 102.61 | 112.53 | 101.88 | 111.89 | +9.04% | 3.52 | 4.66% |
| 2025-10-31 | 101.86 | 104.90 | 101.21 | 102.61 | -1.65% | 1.66 | 2.30% |
| 2025-10-30 | 106.79 | 107.48 | 104.11 | 104.33 | -2.30% | 1.19 | 1.61% |
| 2025-10-29 | 106.21 | 107.69 | 105.02 | 106.79 | +0.38% | 0.81 | 1.09% |
| 2025-10-28 | 107.48 | 107.65 | 106.19 | 106.39 | -0.48% | 0.84 | 1.12% |
| 2025-10-27 | 106.38 | 107.99 | 106.37 | 106.90 | +0.85% | 0.90 | 1.20% |
| 2025-10-24 | 105.79 | 106.43 | 105.00 | 106.00 | +0.27% | 0.70 | 0.94% |