嘉必优(688089)股票行情
嘉必优(688089)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-23 | 23.81 | 24.38 | 0.42 | 1.75% | 23.72 | 24.45 | 19061 | 4579.34 | 1.13% | 0.00 |
| 2025-06-20 | 23.93 | 23.96 | 0.00 | 0.00% | 23.89 | 24.30 | 13414 | 3226.43 | 0.80% | 0.00 |
| 2025-06-19 | 24.23 | 23.96 | -0.45 | -1.84% | 23.88 | 24.56 | 22563 | 5442.66 | 1.34% | 0.00 |
| 2025-06-18 | 24.55 | 24.41 | -0.20 | -0.81% | 24.25 | 24.72 | 18655 | 4547.11 | 1.11% | 0.00 |
| 2025-06-17 | 24.94 | 24.61 | -0.34 | -1.36% | 24.49 | 25.20 | 29567 | 7324.41 | 1.76% | 0.00 |
| 2025-06-16 | 24.43 | 24.95 | 0.62 | 2.55% | 24.30 | 25.25 | 39355 | 9787.86 | 2.34% | 0.00 |
| 2025-06-13 | 25.16 | 24.33 | -0.87 | -3.45% | 24.17 | 25.16 | 46966 | 11524.75 | 2.79% | 0.00 |
| 2025-06-12 | 25.86 | 25.20 | -0.83 | -3.19% | 25.13 | 25.86 | 51193 | 13029.88 | 3.04% | 2.00 |
| 2025-06-11 | 26.76 | 26.03 | -0.46 | -1.74% | 25.54 | 26.76 | 51365 | 13372.88 | 3.05% | 0.00 |
| 2025-06-10 | 26.27 | 26.49 | 0.25 | 0.95% | 25.56 | 26.59 | 55434 | 14466.43 | 3.29% | 27.00 |
| 2025-06-09 | 26.28 | 26.24 | -0.04 | -0.15% | 25.95 | 26.68 | 32785 | 8616.53 | 1.95% | 0.00 |
| 2025-06-06 | 26.05 | 26.28 | 0.25 | 0.96% | 25.88 | 26.93 | 51437 | 13609.10 | 3.06% | 0.00 |
| 2025-06-05 | 26.43 | 26.03 | -0.43 | -1.63% | 25.80 | 26.63 | 42283 | 11053.10 | 2.51% | 0.00 |
| 2025-06-04 | 26.05 | 26.46 | 0.25 | 0.95% | 25.93 | 26.55 | 45992 | 12071.50 | 2.73% | 4.00 |
| 2025-06-03 | 25.80 | 26.21 | 0.18 | 0.69% | 25.45 | 26.47 | 48399 | 12507.97 | 2.88% | 0.00 |
| 2025-05-30 | 26.31 | 26.03 | -0.44 | -1.66% | 25.85 | 26.54 | 33562 | 8744.98 | 1.99% | 0.00 |
| 2025-05-29 | 26.10 | 26.47 | 0.29 | 1.11% | 26.03 | 26.88 | 45296 | 12009.41 | 2.69% | 0.00 |
| 2025-05-28 | 26.04 | 26.18 | -0.17 | -0.65% | 26.01 | 26.60 | 29952 | 7877.42 | 1.78% | 0.00 |
| 2025-05-27 | 26.08 | 26.35 | 0.28 | 1.07% | 25.66 | 26.68 | 42904 | 11297.05 | 2.55% | 0.00 |
| 2025-05-26 | 25.96 | 26.07 | 0.27 | 1.05% | 25.71 | 26.80 | 41415 | 10798.00 | 2.46% | 0.00 |
| 2025-05-23 | 25.88 | 25.80 | -0.08 | -0.31% | 25.55 | 26.88 | 55902 | 14566.49 | 3.32% | 0.00 |
| 2025-05-22 | 26.87 | 25.88 | -1.00 | -3.72% | 25.85 | 27.29 | 69095 | 18205.87 | 4.11% | 0.00 |
| 2025-05-21 | 27.53 | 26.88 | -1.13 | -4.03% | 26.78 | 27.76 | 79677 | 21557.19 | 4.73% | 0.00 |
| 2025-05-20 | 26.60 | 28.01 | 1.71 | 6.50% | 26.12 | 28.20 | 134687 | 37089.47 | 8.00% | 0.00 |
| 2025-05-19 | 25.00 | 26.30 | 1.10 | 4.37% | 24.65 | 26.55 | 86683 | 22390.80 | 5.15% | 0.00 |
| 2025-05-16 | 25.44 | 25.20 | -0.25 | -0.98% | 24.57 | 25.73 | 62315 | 15603.83 | 3.70% | 2.00 |
| 2025-05-15 | 24.69 | 25.45 | 0.74 | 2.99% | 24.46 | 25.95 | 72574 | 18414.28 | 4.31% | 2.00 |
| 2025-05-14 | 24.86 | 24.71 | -0.22 | -0.88% | 24.53 | 24.99 | 27521 | 6792.98 | 1.64% | 3.00 |
| 2025-05-13 | 25.48 | 24.93 | -0.39 | -1.54% | 24.79 | 25.80 | 33941 | 8524.90 | 2.02% | 0.00 |
| 2025-05-12 | 25.57 | 25.32 | 0.12 | 0.48% | 25.01 | 25.57 | 33620 | 8493.92 | 2.00% | 0.00 |
| 2025-05-09 | 25.95 | 25.20 | -0.75 | -2.89% | 25.15 | 26.43 | 36491 | 9355.50 | 2.17% | 3.00 |
| 2025-05-08 | 25.51 | 25.95 | 0.21 | 0.82% | 25.30 | 26.25 | 33809 | 8755.74 | 2.01% | 5.00 |
| 2025-05-07 | 25.88 | 25.74 | 0.41 | 1.62% | 25.40 | 26.10 | 41735 | 10728.28 | 2.48% | 0.00 |
| 2025-05-06 | 25.00 | 25.33 | 0.63 | 2.55% | 24.79 | 25.62 | 43602 | 11028.98 | 2.59% | 3.00 |
| 2025-04-30 | 25.11 | 24.70 | -0.31 | -1.24% | 24.57 | 25.42 | 29572 | 7382.86 | 1.76% | 3.00 |
| 2025-04-29 | 25.11 | 25.01 | -0.10 | -0.40% | 25.00 | 25.94 | 32782 | 8280.16 | 1.95% | 3.00 |
| 2025-04-28 | 25.03 | 25.11 | -0.08 | -0.32% | 24.24 | 25.55 | 38535 | 9577.02 | 2.29% | 0.00 |
| 2025-04-25 | 25.28 | 25.19 | -0.12 | -0.47% | 24.92 | 25.54 | 35192 | 8884.96 | 2.09% | 3.00 |
| 2025-04-24 | 24.68 | 25.31 | 0.63 | 2.55% | 24.51 | 25.98 | 56795 | 14344.94 | 3.37% | 0.00 |
| 2025-04-23 | 24.51 | 24.68 | 0.19 | 0.78% | 24.38 | 24.83 | 25727 | 6336.23 | 1.53% | 0.00 |
| 2025-04-22 | 24.19 | 24.49 | 0.10 | 0.41% | 24.15 | 24.58 | 28574 | 6962.67 | 1.70% | 0.00 |
| 2025-04-21 | 24.43 | 24.39 | 0.11 | 0.45% | 24.18 | 24.88 | 46713 | 11432.86 | 2.78% | 0.00 |
| 2025-04-18 | 25.00 | 24.28 | -0.81 | -3.23% | 24.12 | 25.09 | 41701 | 10202.29 | 2.48% | 0.00 |
| 2025-04-17 | 24.37 | 25.09 | 0.62 | 2.53% | 24.35 | 25.24 | 66439 | 16479.76 | 3.95% | 0.00 |
| 2025-04-16 | 24.80 | 24.47 | -0.58 | -2.32% | 24.35 | 25.95 | 80387 | 20178.71 | 4.78% | 50.00 |
| 2025-04-15 | 25.95 | 25.05 | 1.70 | 7.28% | 24.90 | 26.44 | 119755 | 30576.05 | 7.12% | 0.00 |
| 2025-04-14 | 23.67 | 23.35 | -0.45 | -1.89% | 23.15 | 23.94 | 38541 | 9056.18 | 2.29% | 0.00 |
| 2025-04-11 | 23.67 | 23.80 | -0.01 | -0.04% | 23.36 | 24.12 | 44528 | 10566.31 | 2.65% | 3.00 |
| 2025-04-10 | 22.55 | 23.81 | 1.60 | 7.20% | 22.55 | 24.23 | 61133 | 14351.71 | 3.63% | 0.00 |
| 2025-04-09 | 21.40 | 22.21 | 0.23 | 1.05% | 20.13 | 22.85 | 68359 | 14781.90 | 4.06% | 8.00 |
| 2025-04-08 | 20.16 | 21.98 | 2.21 | 11.18% | 20.16 | 22.05 | 70278 | 14771.40 | 4.18% | 3.00 |
| 2025-04-07 | 22.80 | 19.77 | -4.94 | -19.99% | 19.77 | 23.00 | 64516 | 13667.58 | 3.83% | 0.00 |
| 2025-04-03 | 24.76 | 24.71 | -0.39 | -1.55% | 24.35 | 25.32 | 29223 | 7245.11 | 1.74% | 0.00 |
| 2025-04-02 | 24.87 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 23018 | 5778.90 | 1.37% | 0.00 |
| 2025-04-01 | 24.79 | 24.85 | 0.15 | 0.61% | 24.68 | 25.28 | 28209 | 7036.56 | 1.68% | 0.00 |
| 2025-03-31 | 24.88 | 24.70 | -0.42 | -1.67% | 24.15 | 24.94 | 36740 | 9009.70 | 2.18% | 0.00 |
| 2025-03-28 | 25.26 | 25.12 | -0.60 | -2.33% | 25.06 | 26.09 | 34033 | 8686.87 | 2.02% | 0.00 |
| 2025-03-27 | 25.00 | 25.72 | 0.48 | 1.90% | 24.93 | 25.87 | 39570 | 10135.27 | 2.35% | 0.00 |
| 2025-03-26 | 24.88 | 25.24 | 0.28 | 1.12% | 24.66 | 25.71 | 40743 | 10277.37 | 2.42% | 5.00 |
| 2025-03-25 | 24.44 | 24.96 | 0.58 | 2.38% | 24.22 | 25.32 | 46034 | 11416.82 | 2.74% | 15.57 |
| 2025-03-24 | 25.23 | 24.38 | -1.43 | -5.54% | 24.01 | 25.65 | 59492 | 14683.80 | 3.53% | 0.00 |
| 2025-03-21 | 25.59 | 25.81 | 0.00 | 0.00% | 25.00 | 25.95 | 45966 | 11768.97 | 2.73% | 6.41 |
| 2025-03-20 | 25.98 | 25.81 | -0.18 | -0.69% | 25.60 | 26.78 | 55895 | 14641.67 | 3.32% | 0.00 |
| 2025-03-19 | 26.45 | 25.99 | -0.66 | -2.48% | 25.80 | 26.45 | 61046 | 15944.08 | 3.63% | 4.00 |
| 2025-03-18 | 26.39 | 26.65 | -0.18 | -0.67% | 26.34 | 27.00 | 66749 | 17766.81 | 3.97% | 0.00 |
| 2025-03-17 | 28.06 | 26.83 | -2.00 | -6.94% | 26.52 | 28.43 | 146670 | 39652.68 | 8.71% | 0.00 |
| 2025-03-14 | 24.97 | 28.83 | 4.49 | 18.45% | 24.61 | 29.21 | 165632 | 44178.97 | 9.84% | 47.00 |
| 2025-03-13 | 24.40 | 24.34 | -0.14 | -0.57% | 24.01 | 24.69 | 35926 | 8728.59 | 2.13% | 0.00 |
| 2025-03-12 | 25.47 | 24.48 | -0.99 | -3.89% | 24.38 | 25.47 | 69385 | 17159.05 | 4.12% | 0.00 |
| 2025-03-11 | 25.19 | 25.47 | -0.13 | -0.51% | 25.10 | 26.04 | 50490 | 12855.02 | 3.00% | 2.25 |
| 2025-03-10 | 25.88 | 25.60 | 0.68 | 2.73% | 25.03 | 26.60 | 96729 | 24976.64 | 5.75% | 0.00 |
| 2025-03-07 | 24.08 | 24.92 | 0.98 | 4.09% | 24.08 | 25.96 | 109144 | 27382.72 | 6.48% | 9.64 |
| 2025-03-06 | 23.91 | 23.94 | -0.19 | -0.79% | 23.85 | 24.24 | 90477 | 21738.28 | 5.38% | 5.38 |
| 2025-03-05 | 24.00 | 24.13 | 0.93 | 4.01% | 23.89 | 25.85 | 129425 | 31875.11 | 7.69% | 0.00 |
| 2025-03-04 | 22.87 | 23.20 | 0.02 | 0.09% | 22.74 | 23.50 | 38310 | 8880.96 | 2.28% | 0.00 |
| 2025-03-03 | 23.40 | 23.18 | -0.25 | -1.07% | 22.85 | 23.88 | 62435 | 14554.36 | 3.71% | 0.00 |
| 2025-02-28 | 23.57 | 23.43 | 0.98 | 4.37% | 22.40 | 24.00 | 104821 | 24354.11 | 6.23% | 0.00 |
| 2025-02-27 | 22.63 | 22.45 | -0.18 | -0.80% | 21.90 | 22.65 | 42425 | 9438.75 | 2.52% | 0.00 |
| 2025-02-26 | 22.93 | 22.63 | -0.16 | -0.70% | 22.41 | 22.99 | 39530 | 8951.30 | 2.35% | 0.00 |
| 2025-02-25 | 23.10 | 22.79 | -0.57 | -2.44% | 22.66 | 23.19 | 37194 | 8519.61 | 2.21% | 0.00 |
上证大盘股票行情在线 K线走势图
