巨一科技(688162)股票行情 巨一科技股票行情 688162股票行情_爱股网
巨一科技(688162)股票行情
巨一科技(688162)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 |
|---|
| 2025-10-27 | 34.35 | 34.24 | 0.25 | 0.74% | 33.95 | 34.83 | 17326 | 5952.72 | 1.26% | 0.00 |
| 2025-10-24 | 32.64 | 33.99 | 1.36 | 4.17% | 32.64 | 34.10 | 19379 | 6504.73 | 1.41% | 0.00 |
| 2025-10-23 | 33.22 | 32.63 | -0.66 | -1.98% | 32.02 | 33.40 | 18962 | 6136.67 | 1.38% | 0.00 |
| 2025-10-22 | 33.50 | 33.29 | -0.40 | -1.19% | 32.93 | 33.85 | 12608 | 4207.85 | 0.92% | 0.00 |
| 2025-10-21 | 33.70 | 33.69 | 0.17 | 0.51% | 33.43 | 33.99 | 12156 | 4097.77 | 0.89% | 0.00 |
| 2025-10-20 | 32.96 | 33.52 | 0.61 | 1.85% | 32.96 | 34.35 | 19448 | 6560.29 | 1.42% | 0.00 |
| 2025-10-17 | 34.84 | 32.91 | -1.59 | -4.61% | 32.66 | 34.89 | 24552 | 8228.65 | 1.79% | 0.00 |
| 2025-10-16 | 34.82 | 34.50 | -0.50 | -1.43% | 34.36 | 35.85 | 27393 | 9607.67 | 2.00% | 0.00 |
| 2025-10-15 | 33.59 | 35.00 | 1.36 | 4.04% | 33.18 | 35.05 | 20850 | 7127.61 | 1.52% | 0.00 |
| 2025-10-14 | 34.52 | 33.64 | -0.57 | -1.67% | 33.37 | 36.20 | 29531 | 10248.98 | 2.15% | 0.00 |
| 2025-10-13 | 34.25 | 34.21 | -0.75 | -2.15% | 32.51 | 34.48 | 25543 | 8675.43 | 1.86% | 0.00 |
| 2025-10-10 | 35.69 | 34.96 | -0.73 | -2.05% | 34.63 | 36.02 | 21385 | 7497.02 | 1.56% | 0.00 |
| 2025-10-09 | 36.11 | 35.69 | -0.47 | -1.30% | 35.44 | 36.25 | 35340 | 12632.29 | 2.58% | 0.00 |
| 2025-09-30 | 36.76 | 36.16 | -0.62 | -1.69% | 36.02 | 37.25 | 38273 | 13956.64 | 2.79% | 0.00 |
| 2025-09-29 | 35.99 | 36.78 | 0.48 | 1.32% | 35.33 | 37.27 | 45333 | 16473.57 | 3.31% | 0.00 |
| 2025-09-26 | 35.31 | 36.30 | 1.00 | 2.83% | 34.71 | 37.76 | 62061 | 22663.76 | 4.53% | 0.00 |
| 2025-09-25 | 32.97 | 35.30 | 2.30 | 6.97% | 32.80 | 36.48 | 55082 | 19254.16 | 4.02% | 0.10 |
| 2025-09-24 | 32.34 | 33.00 | 0.89 | 2.77% | 31.68 | 33.11 | 21732 | 7061.91 | 1.59% | 0.00 |
| 2025-09-23 | 32.64 | 32.11 | -0.41 | -1.26% | 31.15 | 32.78 | 22873 | 7255.02 | 1.67% | 0.00 |
| 2025-09-22 | 32.90 | 32.52 | 0.10 | 0.31% | 32.20 | 32.99 | 16066 | 5241.30 | 1.17% | 0.00 |
| 2025-09-19 | 33.30 | 32.42 | -0.94 | -2.82% | 32.11 | 33.47 | 22639 | 7408.44 | 1.65% | 0.00 |
| 2025-09-18 | 34.06 | 33.36 | -1.18 | -3.42% | 32.91 | 34.99 | 38530 | 13134.36 | 2.81% | 0.00 |
| 2025-09-17 | 33.27 | 34.54 | 1.00 | 2.98% | 33.23 | 34.73 | 34809 | 11881.79 | 2.54% | 0.00 |
| 2025-09-16 | 33.24 | 33.54 | 0.44 | 1.33% | 32.92 | 33.88 | 24966 | 8339.78 | 1.82% | 0.00 |
| 2025-09-15 | 32.80 | 33.10 | 0.25 | 0.76% | 32.79 | 33.73 | 25821 | 8606.14 | 1.88% | 0.00 |
| 2025-09-12 | 33.05 | 32.85 | -0.49 | -1.47% | 32.78 | 33.43 | 21670 | 7163.06 | 1.58% | 0.00 |
| 2025-09-11 | 32.93 | 33.34 | 0.22 | 0.66% | 32.38 | 33.59 | 27232 | 9003.63 | 1.99% | 0.00 |
| 2025-09-10 | 34.08 | 33.12 | -1.08 | -3.16% | 33.00 | 34.80 | 42811 | 14360.93 | 3.12% | 0.00 |
| 2025-09-09 | 33.10 | 34.20 | 1.62 | 4.97% | 32.15 | 35.58 | 69354 | 23676.98 | 5.06% | 0.00 |
| 2025-09-08 | 31.75 | 32.58 | 1.33 | 4.26% | 31.28 | 32.99 | 30670 | 9863.12 | 2.24% | 0.00 |
| 2025-09-05 | 30.15 | 31.25 | 1.34 | 4.48% | 29.68 | 31.30 | 24333 | 7486.72 | 1.77% | 0.00 |
| 2025-09-04 | 30.60 | 29.91 | -0.55 | -1.81% | 29.40 | 31.40 | 22935 | 7000.73 | 1.67% | 0.00 |
| 2025-09-03 | 31.35 | 30.46 | -0.64 | -2.06% | 30.22 | 31.74 | 18510 | 5727.43 | 1.35% | 0.00 |
| 2025-09-02 | 31.40 | 31.10 | -0.55 | -1.74% | 30.20 | 31.83 | 28552 | 8838.24 | 2.08% | 0.00 |
| 2025-09-01 | 32.00 | 31.65 | -0.24 | -0.75% | 31.21 | 32.34 | 24855 | 7851.59 | 1.81% | 0.00 |
| 2025-08-29 | 31.85 | 31.89 | 0.06 | 0.19% | 30.91 | 32.30 | 27006 | 8561.32 | 1.97% | 0.00 |
| 2025-08-28 | 31.89 | 31.83 | -0.06 | -0.19% | 30.70 | 32.38 | 34549 | 10892.72 | 2.52% | 0.00 |
| 2025-08-27 | 32.94 | 31.89 | -1.05 | -3.19% | 31.82 | 33.48 | 37428 | 12291.99 | 2.73% | 0.00 |
| 2025-08-26 | 33.00 | 32.94 | 0.52 | 1.60% | 32.80 | 34.48 | 49786 | 16640.53 | 3.63% | 0.00 |
| 2025-08-25 | 32.73 | 32.42 | -0.17 | -0.52% | 32.24 | 33.14 | 25459 | 8314.42 | 1.86% | 0.00 |
| 2025-08-22 | 32.43 | 32.59 | 0.24 | 0.74% | 32.16 | 32.80 | 22506 | 7313.44 | 1.64% | 0.00 |
| 2025-08-21 | 33.51 | 32.35 | -1.05 | -3.14% | 32.00 | 33.51 | 24956 | 8129.17 | 1.82% | 0.00 |
| 2025-08-20 | 33.33 | 33.40 | 0.44 | 1.33% | 32.61 | 33.41 | 22056 | 7290.86 | 1.61% | 0.00 |
| 2025-08-19 | 32.88 | 32.96 | 0.08 | 0.24% | 32.10 | 33.16 | 27740 | 9079.89 | 2.02% | 27.82 |
| 2025-08-18 | 32.47 | 32.88 | 0.50 | 1.54% | 32.15 | 34.19 | 42629 | 14089.41 | 3.11% | 0.00 |
| 2025-08-15 | 30.80 | 32.38 | 1.58 | 5.13% | 30.76 | 32.38 | 29406 | 9328.27 | 2.14% | 0.00 |
| 2025-08-14 | 31.75 | 30.80 | -0.84 | -2.65% | 30.72 | 31.83 | 21623 | 6749.37 | 1.58% | 0.00 |
| 2025-08-13 | 31.68 | 31.64 | 0.15 | 0.48% | 31.20 | 31.84 | 19992 | 6311.37 | 1.46% | 0.00 |
| 2025-08-12 | 31.98 | 31.49 | -0.36 | -1.13% | 31.22 | 31.98 | 19388 | 6104.68 | 1.41% | 0.00 |
| 2025-08-11 | 31.48 | 31.85 | 0.38 | 1.21% | 31.22 | 31.98 | 25553 | 8103.40 | 1.86% | 0.00 |
| 2025-08-08 | 31.50 | 31.47 | 0.17 | 0.54% | 31.04 | 31.74 | 23629 | 7426.82 | 1.72% | 0.00 |
| 2025-08-07 | 32.23 | 31.30 | -0.78 | -2.43% | 31.13 | 32.23 | 30206 | 9510.05 | 2.20% | 0.00 |
| 2025-08-06 | 30.32 | 32.08 | 1.66 | 5.46% | 30.16 | 32.52 | 47367 | 14976.42 | 3.45% | 0.00 |
| 2025-08-05 | 30.33 | 30.42 | 0.27 | 0.90% | 29.90 | 30.58 | 19675 | 5959.38 | 1.44% | 0.00 |
| 2025-08-04 | 29.58 | 30.15 | 0.49 | 1.65% | 29.10 | 30.15 | 19118 | 5694.79 | 1.39% | 0.00 |
| 2025-08-01 | 30.19 | 29.66 | -0.10 | -0.34% | 29.41 | 30.35 | 23607 | 7045.23 | 1.72% | 0.00 |
| 2025-07-31 | 30.44 | 29.76 | -0.76 | -2.49% | 29.65 | 30.80 | 33113 | 9997.27 | 2.42% | 0.00 |
| 2025-07-30 | 31.38 | 30.52 | -0.93 | -2.96% | 30.08 | 31.38 | 40007 | 12227.59 | 2.92% | 0.00 |
| 2025-07-29 | 29.80 | 31.45 | 1.62 | 5.43% | 29.67 | 31.90 | 68287 | 21048.74 | 4.98% | 0.00 |
| 2025-07-28 | 28.49 | 29.83 | 1.34 | 4.70% | 28.49 | 30.50 | 48010 | 14262.48 | 3.50% | 0.00 |
| 2025-07-25 | 28.29 | 28.49 | 0.15 | 0.53% | 28.10 | 28.59 | 16750 | 4738.46 | 1.22% | 0.00 |
| 2025-07-24 | 28.04 | 28.34 | 0.42 | 1.50% | 27.83 | 28.78 | 17493 | 4973.05 | 1.28% | 0.00 |
| 2025-07-23 | 28.00 | 27.92 | -0.13 | -0.46% | 27.60 | 28.30 | 16458 | 4600.11 | 1.20% | 0.00 |
| 2025-07-22 | 28.01 | 28.05 | -0.10 | -0.36% | 27.84 | 28.59 | 20146 | 5666.32 | 1.47% | 0.00 |
| 2025-07-21 | 28.20 | 28.15 | -0.05 | -0.18% | 27.90 | 28.40 | 15411 | 4334.42 | 1.12% | 0.00 |
| 2025-07-18 | 27.95 | 28.20 | 0.28 | 1.00% | 27.67 | 28.28 | 18976 | 5319.16 | 1.38% | 0.00 |
| 2025-07-17 | 27.49 | 27.92 | 0.43 | 1.56% | 27.31 | 28.00 | 19798 | 5508.97 | 1.44% | 0.00 |
| 2025-07-16 | 27.10 | 27.49 | 0.40 | 1.48% | 26.98 | 27.80 | 17498 | 4809.36 | 1.28% | 0.00 |
| 2025-07-15 | 27.37 | 27.09 | -0.28 | -1.02% | 26.83 | 27.71 | 18542 | 5045.63 | 1.35% | 0.00 |
| 2025-07-14 | 26.84 | 27.37 | 0.39 | 1.45% | 26.81 | 27.50 | 18122 | 4918.35 | 1.32% | 0.00 |
| 2025-07-11 | 26.57 | 26.98 | 0.41 | 1.54% | 26.26 | 27.29 | 15304 | 4095.65 | 1.12% | 0.00 |
| 2025-07-10 | 26.52 | 26.57 | 0.11 | 0.42% | 26.16 | 26.80 | 10487 | 2773.92 | 0.76% | 0.00 |
| 2025-07-09 | 26.97 | 26.46 | -0.51 | -1.89% | 26.46 | 27.14 | 11799 | 3155.12 | 0.86% | 0.00 |
| 2025-07-08 | 26.58 | 26.97 | 0.39 | 1.47% | 26.48 | 27.00 | 9602 | 2579.54 | 0.70% | 0.00 |
| 2025-07-07 | 26.45 | 26.58 | 0.07 | 0.26% | 26.11 | 26.63 | 8532 | 2250.51 | 0.62% | 0.00 |
| 2025-07-04 | 26.90 | 26.51 | -0.37 | -1.38% | 26.03 | 27.07 | 11140 | 2962.66 | 0.81% | 0.00 |
| 2025-07-03 | 26.96 | 26.88 | -0.05 | -0.19% | 26.61 | 27.14 | 13190 | 3540.81 | 0.96% | 0.00 |
| 2025-07-02 | 27.01 | 26.93 | -0.29 | -1.07% | 26.70 | 27.55 | 10754 | 2910.53 | 0.78% | 0.00 |
| 2025-07-01 | 27.42 | 27.22 | -0.02 | -0.07% | 26.91 | 27.60 | 12779 | 3480.16 | 0.93% | 0.00 |
| 2025-06-30 | 26.69 | 27.24 | 0.52 | 1.95% | 26.60 | 27.68 | 19397 | 5276.07 | 1.41% | 0.00 |
上证大盘股票行情在线 K线走势图
巨一科技(688162)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
