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 |
|---|
| 2025-12-12 | 22.77 | 22.85 | 0.02 | 0.09% | 22.67 | 22.96 | 9850 | 2250.16 | 0.59% | 0.00 |
| 2025-12-11 | 22.98 | 22.83 | -0.17 | -0.74% | 22.67 | 23.04 | 10685 | 2443.89 | 0.63% | 0.00 |
| 2025-12-10 | 23.10 | 23.00 | -0.15 | -0.65% | 22.80 | 23.16 | 10006 | 2297.82 | 0.59% | 0.00 |
| 2025-12-09 | 23.17 | 23.15 | -0.11 | -0.47% | 23.14 | 23.39 | 9148 | 2128.27 | 0.54% | 0.00 |
| 2025-12-08 | 23.08 | 23.26 | 0.09 | 0.39% | 23.00 | 23.33 | 13543 | 3141.61 | 0.80% | 0.00 |
| 2025-12-05 | 22.99 | 23.17 | 0.28 | 1.22% | 22.65 | 23.18 | 10357 | 2376.44 | 0.62% | 0.00 |
| 2025-12-04 | 22.85 | 22.89 | 0.04 | 0.18% | 22.58 | 23.13 | 10543 | 2408.36 | 0.63% | 0.00 |
| 2025-12-03 | 22.99 | 22.85 | -0.12 | -0.52% | 22.64 | 23.19 | 11124 | 2542.06 | 0.66% | 0.00 |
| 2025-12-02 | 23.06 | 22.97 | -0.08 | -0.35% | 22.86 | 23.10 | 8331 | 1914.61 | 0.49% | 0.00 |
| 2025-12-01 | 23.03 | 23.05 | 0.05 | 0.22% | 22.91 | 23.13 | 11273 | 2592.27 | 0.67% | 0.00 |
| 2025-11-28 | 22.83 | 23.00 | 0.14 | 0.61% | 22.78 | 23.15 | 9273 | 2129.74 | 0.55% | 0.00 |
| 2025-11-27 | 22.81 | 22.86 | 0.16 | 0.70% | 22.68 | 23.06 | 9638 | 2207.35 | 0.57% | 0.00 |
| 2025-11-26 | 22.72 | 22.70 | -0.03 | -0.13% | 22.63 | 23.12 | 12943 | 2952.57 | 0.77% | 0.00 |
| 2025-11-25 | 22.70 | 22.73 | 0.10 | 0.44% | 22.65 | 23.05 | 15004 | 3429.69 | 0.89% | 0.00 |
| 2025-11-24 | 22.48 | 22.63 | 0.21 | 0.94% | 22.29 | 22.76 | 15875 | 3572.48 | 0.94% | 0.00 |
| 2025-11-21 | 23.40 | 22.42 | -1.10 | -4.68% | 22.34 | 23.57 | 35240 | 8043.68 | 2.09% | 0.00 |
| 2025-11-20 | 23.98 | 23.52 | -0.26 | -1.09% | 23.50 | 23.99 | 17989 | 4246.00 | 1.07% | 0.00 |
| 2025-11-19 | 23.91 | 23.78 | -0.12 | -0.50% | 23.55 | 24.27 | 20793 | 4939.54 | 1.24% | 0.00 |
| 2025-11-18 | 24.50 | 23.90 | -0.47 | -1.93% | 23.88 | 24.50 | 22833 | 5498.73 | 1.36% | 0.00 |
| 2025-11-17 | 24.82 | 24.37 | -0.50 | -2.01% | 24.18 | 24.86 | 27409 | 6693.30 | 1.63% | 0.00 |
| 2025-11-14 | 25.22 | 24.87 | -0.43 | -1.70% | 24.81 | 25.63 | 36285 | 9111.42 | 2.16% | 0.00 |
| 2025-11-13 | 25.34 | 25.30 | -0.51 | -1.98% | 24.97 | 25.50 | 52897 | 13367.05 | 3.14% | 0.00 |
| 2025-11-12 | 25.60 | 25.81 | 0.56 | 2.22% | 25.31 | 26.25 | 92204 | 23899.12 | 5.48% | 0.00 |
| 2025-11-11 | 24.30 | 25.25 | 0.97 | 4.00% | 24.13 | 26.05 | 63525 | 15972.92 | 3.77% | 0.00 |
| 2025-11-10 | 23.80 | 24.28 | 0.47 | 1.97% | 23.78 | 24.57 | 31386 | 7591.54 | 1.86% | 0.00 |
| 2025-11-07 | 23.90 | 23.81 | -0.07 | -0.29% | 23.74 | 24.00 | 12629 | 3018.05 | 0.75% | 0.00 |
| 2025-11-06 | 23.70 | 23.88 | 0.09 | 0.38% | 23.63 | 23.97 | 12082 | 2880.89 | 0.72% | 0.00 |
| 2025-11-05 | 23.68 | 23.79 | 0.11 | 0.46% | 23.57 | 23.92 | 14930 | 3547.85 | 0.89% | 0.00 |
| 2025-11-04 | 24.00 | 23.68 | -0.32 | -1.33% | 23.49 | 24.08 | 23130 | 5491.58 | 1.37% | 0.00 |
| 2025-11-03 | 24.30 | 24.00 | -0.29 | -1.19% | 23.80 | 24.37 | 22458 | 5392.85 | 1.33% | 0.00 |
| 2025-10-31 | 24.18 | 24.29 | 0.41 | 1.72% | 23.89 | 24.40 | 22240 | 5384.64 | 1.32% | 0.00 |
| 2025-10-30 | 24.02 | 23.88 | -0.17 | -0.71% | 23.88 | 24.42 | 28105 | 6794.83 | 1.67% | 1.10 |
| 2025-10-29 | 24.01 | 24.05 | -0.03 | -0.12% | 23.77 | 24.20 | 27560 | 6600.81 | 1.64% | 0.00 |
| 2025-10-28 | 24.23 | 24.08 | -0.37 | -1.51% | 23.88 | 24.29 | 25266 | 6084.42 | 1.50% | 0.00 |
| 2025-10-27 | 24.20 | 24.45 | 0.40 | 1.66% | 24.18 | 24.87 | 29883 | 7307.93 | 1.78% | 0.00 |
| 2025-10-24 | 23.98 | 24.05 | 0.21 | 0.88% | 23.68 | 24.10 | 20114 | 4822.74 | 1.20% | 0.00 |
| 2025-10-23 | 23.86 | 23.84 | -0.03 | -0.13% | 23.50 | 23.92 | 21440 | 5080.75 | 1.27% | 0.00 |
| 2025-10-22 | 24.10 | 23.87 | -0.25 | -1.04% | 23.81 | 24.42 | 19918 | 4795.14 | 1.18% | 0.00 |
| 2025-10-21 | 23.82 | 24.12 | 0.40 | 1.69% | 23.72 | 24.23 | 22172 | 5333.86 | 1.32% | 0.00 |
| 2025-10-20 | 24.04 | 23.72 | -0.11 | -0.46% | 23.52 | 24.22 | 35197 | 8369.70 | 2.09% | 0.00 |
| 2025-10-17 | 25.02 | 23.83 | -1.03 | -4.14% | 23.73 | 25.16 | 45370 | 11013.18 | 2.70% | 0.00 |
| 2025-10-16 | 25.56 | 24.86 | -1.17 | -4.49% | 24.70 | 26.02 | 67296 | 16960.25 | 4.00% | 0.00 |
| 2025-10-15 | 25.99 | 26.03 | 0.29 | 1.13% | 25.60 | 26.19 | 20624 | 5345.49 | 1.23% | 0.00 |
| 2025-10-14 | 26.13 | 25.74 | -0.39 | -1.49% | 25.61 | 26.40 | 23700 | 6155.07 | 1.41% | 0.00 |
| 2025-10-13 | 25.60 | 26.13 | -0.29 | -1.10% | 25.37 | 26.19 | 32258 | 8350.44 | 1.92% | 0.00 |
| 2025-10-10 | 26.00 | 26.42 | 0.63 | 2.44% | 25.80 | 26.60 | 40430 | 10627.84 | 2.40% | 2.00 |
| 2025-10-09 | 25.70 | 25.79 | 0.24 | 0.94% | 25.52 | 25.99 | 29380 | 7569.15 | 1.75% | 0.00 |
| 2025-09-30 | 25.55 | 25.55 | 0.07 | 0.27% | 25.38 | 25.74 | 20525 | 5242.14 | 1.22% | 3.00 |
| 2025-09-29 | 25.90 | 25.48 | -0.43 | -1.66% | 25.01 | 25.90 | 25951 | 6612.24 | 1.54% | 0.00 |
| 2025-09-26 | 25.84 | 25.91 | -0.03 | -0.12% | 25.53 | 26.09 | 18492 | 4777.89 | 1.10% | 0.00 |
| 2025-09-25 | 26.09 | 25.94 | -0.01 | -0.04% | 25.61 | 26.35 | 20267 | 5285.02 | 1.20% | 0.00 |
| 2025-09-24 | 25.68 | 25.95 | 0.18 | 0.70% | 25.41 | 26.13 | 23173 | 6006.76 | 1.38% | 0.00 |
| 2025-09-23 | 25.89 | 25.77 | -0.08 | -0.31% | 25.25 | 25.99 | 32780 | 8379.91 | 1.95% | 0.00 |
| 2025-09-22 | 26.17 | 25.85 | -0.37 | -1.41% | 25.70 | 26.45 | 26713 | 6911.83 | 1.59% | 5.00 |
| 2025-09-19 | 26.22 | 26.22 | 0.15 | 0.58% | 26.02 | 26.54 | 24081 | 6322.06 | 1.43% | 2.73 |
| 2025-09-18 | 26.53 | 26.07 | -0.44 | -1.66% | 25.90 | 26.92 | 40122 | 10590.41 | 2.38% | 0.00 |
| 2025-09-17 | 26.71 | 26.51 | -0.20 | -0.75% | 26.51 | 27.05 | 27973 | 7463.44 | 1.66% | 0.00 |
| 2025-09-16 | 26.98 | 26.71 | -0.27 | -1.00% | 26.50 | 27.16 | 26271 | 7027.26 | 1.56% | 0.00 |
| 2025-09-15 | 26.97 | 26.98 | -0.01 | -0.04% | 26.84 | 27.39 | 26968 | 7306.35 | 1.60% | 2.00 |
| 2025-09-12 | 27.40 | 26.99 | -0.38 | -1.39% | 26.89 | 27.40 | 29143 | 7907.32 | 1.73% | 0.00 |
| 2025-09-11 | 27.20 | 27.37 | 0.06 | 0.22% | 27.03 | 27.58 | 29287 | 7977.59 | 1.74% | 0.00 |
| 2025-09-10 | 27.67 | 27.31 | -0.49 | -1.76% | 27.25 | 27.88 | 32330 | 8889.12 | 1.92% | 0.00 |
| 2025-09-09 | 27.44 | 27.80 | 0.58 | 2.13% | 27.20 | 28.64 | 59676 | 16716.67 | 3.55% | 0.00 |
| 2025-09-08 | 26.48 | 27.22 | 0.64 | 2.41% | 26.47 | 27.33 | 35478 | 9545.06 | 2.11% | 0.00 |
| 2025-09-05 | 26.51 | 26.58 | 0.33 | 1.26% | 26.12 | 26.76 | 29521 | 7828.18 | 1.75% | 0.00 |
| 2025-09-04 | 26.57 | 26.25 | -0.26 | -0.98% | 25.93 | 26.89 | 42821 | 11307.55 | 2.54% | 0.00 |
| 2025-09-03 | 27.28 | 26.51 | -0.60 | -2.21% | 26.50 | 27.65 | 46710 | 12624.69 | 2.78% | 0.00 |
| 2025-09-02 | 27.43 | 27.11 | -0.25 | -0.91% | 26.80 | 27.75 | 65766 | 17871.39 | 3.91% | 0.00 |
| 2025-09-01 | 27.75 | 27.36 | -1.46 | -5.07% | 26.50 | 28.09 | 122126 | 33415.84 | 7.26% | 0.00 |
| 2025-08-29 | 28.95 | 28.82 | 0.00 | 0.00% | 28.50 | 29.40 | 45137 | 13067.51 | 2.68% | 0.00 |
| 2025-08-28 | 29.06 | 28.82 | -0.34 | -1.17% | 27.90 | 29.58 | 61667 | 17663.03 | 3.66% | 0.00 |
| 2025-08-27 | 29.90 | 29.16 | -0.83 | -2.77% | 29.13 | 30.39 | 75760 | 22516.42 | 4.50% | 0.00 |
| 2025-08-26 | 28.05 | 29.99 | 1.93 | 6.88% | 27.68 | 31.13 | 114568 | 33753.12 | 6.81% | 0.00 |
| 2025-08-25 | 27.95 | 28.06 | 0.11 | 0.39% | 27.89 | 28.40 | 51976 | 14599.69 | 3.09% | 0.00 |
| 2025-08-22 | 27.97 | 27.95 | -0.02 | -0.07% | 27.74 | 28.15 | 35483 | 9887.25 | 2.11% | 0.00 |
| 2025-08-21 | 28.36 | 27.97 | -0.43 | -1.51% | 27.91 | 28.59 | 42911 | 12085.89 | 2.55% | 0.00 |
| 2025-08-20 | 28.15 | 28.40 | 0.16 | 0.57% | 27.78 | 28.41 | 45023 | 12660.74 | 2.68% | 2.00 |
| 2025-08-19 | 29.20 | 28.24 | -1.13 | -3.85% | 28.01 | 29.20 | 77765 | 22069.22 | 4.62% | 0.00 |
| 2025-08-18 | 28.54 | 29.37 | 0.97 | 3.42% | 28.41 | 29.80 | 53339 | 15646.40 | 3.17% | 2.00 |
| 2025-08-15 | 28.03 | 28.40 | 0.39 | 1.39% | 27.95 | 28.43 | 24732 | 6978.17 | 1.47% | 3.00 |
上证大盘股票行情在线 K线走势图
嘉必优(688089)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
