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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 106.34 | 106.57 | 104.66 | 105.71 | -0.26% | 0.67 | 0.91% |
| 2025-10-22 | 106.98 | 107.29 | 105.39 | 105.99 | -0.93% | 0.83 | 1.12% |
| 2025-10-21 | 106.98 | 107.79 | 105.62 | 106.98 | +0.78% | 0.66 | 0.88% |
| 2025-10-20 | 106.82 | 107.28 | 105.22 | 106.15 | +0.11% | 0.64 | 0.86% |
| 2025-10-17 | 109.00 | 109.89 | 105.66 | 106.03 | -2.90% | 0.95 | 1.26% |
| 2025-10-16 | 113.25 | 114.00 | 109.06 | 109.20 | -3.48% | 1.05 | 1.36% |
| 2025-10-15 | 112.89 | 116.66 | 112.60 | 113.14 | +0.22% | 1.10 | 1.38% |
| 2025-10-14 | 112.00 | 113.88 | 111.24 | 112.89 | +0.98% | 1.51 | 1.91% |
| 2025-10-13 | 110.80 | 113.00 | 110.30 | 111.79 | -3.61% | 1.86 | 2.38% |
| 2025-10-10 | 115.88 | 120.73 | 115.12 | 115.98 | +0.29% | 1.91 | 2.33% |
| 2025-10-09 | 117.99 | 119.26 | 114.56 | 115.65 | -3.30% | 2.51 | 3.09% |
| 2025-09-30 | 116.64 | 120.90 | 114.01 | 119.60 | -1.56% | 2.10 | 2.54% |
| 2025-09-29 | 119.68 | 122.85 | 117.79 | 121.49 | +1.24% | 1.25 | 1.49% |
| 2025-09-26 | 121.55 | 122.80 | 118.50 | 120.00 | -1.00% | 1.03 | 1.22% |
| 2025-09-25 | 121.69 | 125.31 | 120.66 | 121.21 | -0.21% | 1.22 | 1.43% |
| 2025-09-24 | 118.45 | 122.43 | 117.52 | 121.46 | +2.53% | 1.02 | 1.20% |
| 2025-09-23 | 122.56 | 123.50 | 116.88 | 118.46 | -3.35% | 1.79 | 2.16% |
| 2025-09-22 | 124.00 | 124.30 | 120.80 | 122.56 | -1.48% | 1.53 | 1.79% |
| 2025-09-19 | 124.91 | 127.28 | 124.08 | 124.40 | -1.39% | 1.10 | 1.25% |
| 2025-09-18 | 126.92 | 129.29 | 124.21 | 126.15 | -0.75% | 1.79 | 2.02% |