嘉元科技(688388)股票行情
嘉元科技(688388)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 |
|---|
| 2026-03-25 | 37.44 | 40.16 | 3.12 | 8.42% | 37.44 | 40.95 | 327631 | 129280.72 | 7.34% | 11.71 |
| 2026-03-24 | 37.30 | 37.04 | 0.76 | 2.09% | 35.05 | 37.51 | 186721 | 67618.66 | 4.18% | 5.00 |
| 2026-03-23 | 37.40 | 36.28 | -2.63 | -6.76% | 36.00 | 38.32 | 258846 | 95971.68 | 5.80% | 0.00 |
| 2026-03-20 | 39.56 | 38.91 | 0.01 | 0.03% | 38.90 | 41.34 | 231408 | 93099.75 | 5.18% | 0.00 |
| 2026-03-19 | 39.92 | 38.90 | -2.16 | -5.26% | 38.62 | 40.80 | 197184 | 77493.98 | 4.42% | 0.00 |
| 2026-03-18 | 40.20 | 41.06 | 0.98 | 2.45% | 39.41 | 41.60 | 208419 | 84153.95 | 4.67% | 4.00 |
| 2026-03-17 | 43.91 | 40.08 | -3.82 | -8.70% | 40.01 | 44.29 | 353880 | 146188.05 | 7.92% | 0.00 |
| 2026-03-16 | 44.43 | 43.90 | -0.63 | -1.41% | 42.06 | 44.66 | 318806 | 138560.28 | 7.14% | 0.00 |
| 2026-03-13 | 45.78 | 44.53 | -1.83 | -3.95% | 44.25 | 47.55 | 336838 | 153988.11 | 7.90% | 8.56 |
| 2026-03-12 | 47.60 | 46.36 | -1.24 | -2.61% | 45.62 | 48.00 | 305064 | 141936.80 | 7.16% | 0.00 |
| 2026-03-11 | 45.45 | 47.60 | 2.15 | 4.73% | 45.45 | 49.49 | 504478 | 241584.52 | 11.84% | 0.00 |
| 2026-03-10 | 43.00 | 45.45 | 3.49 | 8.32% | 42.50 | 45.60 | 302921 | 133839.39 | 7.11% | 2.00 |
| 2026-03-09 | 44.20 | 41.96 | -4.14 | -8.98% | 38.80 | 44.51 | 416425 | 170999.22 | 9.77% | 0.00 |
| 2026-03-06 | 44.10 | 46.10 | 1.44 | 3.22% | 43.10 | 47.88 | 268121 | 121980.93 | 6.29% | 0.00 |
| 2026-03-05 | 44.57 | 44.66 | 0.96 | 2.20% | 43.44 | 45.70 | 181177 | 80710.91 | 4.25% | 48.40 |
| 2026-03-04 | 46.18 | 43.70 | -3.15 | -6.72% | 43.49 | 47.36 | 241068 | 108517.71 | 5.66% | 0.00 |
| 2026-03-03 | 47.60 | 46.85 | 0.45 | 0.97% | 46.28 | 49.70 | 343107 | 162564.50 | 8.05% | 0.00 |
| 2026-03-02 | 42.50 | 46.40 | 2.56 | 5.84% | 42.50 | 47.97 | 471370 | 217955.25 | 11.06% | 0.00 |
| 2026-02-27 | 44.88 | 43.84 | -1.67 | -3.67% | 43.20 | 44.96 | 196745 | 86369.47 | 4.62% | 0.00 |
| 2026-02-26 | 45.80 | 45.51 | -0.53 | -1.15% | 43.72 | 46.38 | 269886 | 121232.74 | 6.33% | 0.00 |
| 2026-02-25 | 43.25 | 46.04 | 2.64 | 6.08% | 42.40 | 46.40 | 381423 | 173818.66 | 8.95% | 0.00 |
| 2026-02-24 | 43.02 | 43.40 | 0.50 | 1.17% | 42.77 | 45.47 | 203434 | 89793.09 | 4.77% | 0.00 |
| 2026-02-13 | 43.13 | 42.90 | -0.10 | -0.23% | 42.17 | 43.80 | 133279 | 57425.89 | 3.13% | 0.00 |
| 2026-02-12 | 42.73 | 43.00 | 0.08 | 0.19% | 42.05 | 43.41 | 139563 | 59693.68 | 3.27% | 0.00 |
| 2026-02-11 | 45.56 | 42.92 | -2.68 | -5.88% | 42.33 | 45.56 | 251262 | 108996.66 | 5.89% | 0.00 |
| 2026-02-10 | 43.12 | 45.60 | 2.48 | 5.75% | 43.12 | 46.10 | 357726 | 161928.41 | 8.39% | 0.00 |
| 2026-02-09 | 42.88 | 43.12 | 0.94 | 2.23% | 42.40 | 43.55 | 132160 | 56829.54 | 3.10% | 0.00 |
| 2026-02-06 | 41.45 | 42.18 | 0.47 | 1.13% | 40.60 | 43.25 | 114548 | 48275.60 | 2.69% | 0.00 |
| 2026-02-05 | 42.24 | 41.71 | -1.06 | -2.48% | 41.51 | 43.30 | 107264 | 45093.13 | 2.52% | 0.00 |
| 2026-02-04 | 43.68 | 42.77 | -1.25 | -2.84% | 42.10 | 43.86 | 107378 | 45888.54 | 2.52% | 0.00 |
| 2026-02-03 | 43.70 | 44.02 | 0.92 | 2.13% | 43.14 | 44.46 | 133353 | 58490.51 | 3.13% | 3.00 |
| 2026-02-02 | 42.31 | 43.10 | 0.21 | 0.49% | 42.25 | 44.20 | 165110 | 71707.69 | 3.87% | 0.00 |
| 2026-01-30 | 42.50 | 42.89 | 0.26 | 0.61% | 40.60 | 43.76 | 158019 | 66612.70 | 3.71% | 0.00 |
| 2026-01-29 | 44.60 | 42.63 | -1.44 | -3.27% | 42.56 | 44.69 | 130901 | 56667.15 | 3.07% | 0.00 |
| 2026-01-28 | 44.32 | 44.07 | -0.86 | -1.91% | 43.45 | 45.48 | 128899 | 56975.73 | 3.02% | 0.00 |
| 2026-01-27 | 43.50 | 44.93 | 0.77 | 1.74% | 42.86 | 45.29 | 140925 | 62339.85 | 3.31% | 0.00 |
| 2026-01-26 | 45.20 | 44.16 | -1.40 | -3.07% | 44.00 | 45.50 | 131286 | 58430.16 | 3.08% | 0.00 |
| 2026-01-23 | 46.53 | 45.56 | -1.15 | -2.46% | 45.29 | 47.05 | 164615 | 75884.72 | 3.86% | 0.00 |
| 2026-01-22 | 45.62 | 46.71 | 1.79 | 3.98% | 45.00 | 47.96 | 275834 | 127989.86 | 6.47% | 0.00 |
| 2026-01-21 | 41.63 | 44.92 | 3.08 | 7.36% | 41.30 | 45.35 | 199065 | 87045.64 | 4.67% | 0.00 |
| 2026-01-20 | 43.49 | 41.84 | -1.41 | -3.26% | 41.51 | 43.50 | 137152 | 57771.71 | 3.22% | 0.00 |
| 2026-01-19 | 45.80 | 43.25 | -2.85 | -6.18% | 41.70 | 45.83 | 286239 | 123611.47 | 6.72% | 0.00 |
| 2026-01-16 | 45.60 | 46.10 | 0.54 | 1.19% | 45.12 | 46.75 | 200943 | 92370.77 | 4.71% | 2.00 |
| 2026-01-15 | 43.94 | 45.56 | 1.23 | 2.77% | 43.45 | 45.98 | 225353 | 101434.77 | 5.29% | 0.00 |
| 2026-01-14 | 43.78 | 44.33 | 0.81 | 1.86% | 43.18 | 44.98 | 220524 | 97178.96 | 5.17% | 2.00 |
| 2026-01-13 | 43.98 | 43.52 | -0.17 | -0.39% | 43.26 | 45.18 | 270394 | 119500.15 | 6.34% | 0.00 |
| 2026-01-12 | 42.45 | 43.69 | 0.61 | 1.42% | 41.73 | 44.18 | 275522 | 118483.91 | 6.46% | 0.00 |
| 2026-01-09 | 42.46 | 43.08 | 0.28 | 0.65% | 41.82 | 43.31 | 179603 | 76600.77 | 4.21% | 5.68 |
| 2026-01-08 | 42.18 | 42.80 | 0.20 | 0.47% | 41.96 | 43.75 | 155496 | 66520.71 | 3.65% | 0.00 |
| 2026-01-07 | 41.63 | 42.60 | 0.98 | 2.35% | 40.69 | 43.43 | 212802 | 89291.41 | 4.99% | 16.88 |
| 2026-01-06 | 42.98 | 41.62 | -1.18 | -2.76% | 41.00 | 42.98 | 192053 | 79722.60 | 4.51% | 0.00 |
| 2026-01-05 | 40.59 | 42.80 | 1.82 | 4.44% | 39.70 | 43.28 | 223178 | 92891.62 | 5.24% | 10.00 |
| 2025-12-31 | 40.70 | 40.98 | 0.36 | 0.89% | 39.83 | 41.42 | 114258 | 46518.02 | 2.68% | 0.00 |
| 2025-12-30 | 39.66 | 40.62 | 0.56 | 1.40% | 39.25 | 41.76 | 175956 | 71516.72 | 4.13% | 0.00 |
| 2025-12-29 | 41.34 | 40.06 | -0.84 | -2.05% | 39.48 | 41.53 | 169349 | 67630.18 | 3.97% | 0.00 |
| 2025-12-26 | 41.56 | 40.90 | -0.70 | -1.68% | 40.80 | 42.00 | 139042 | 57216.68 | 3.26% | 0.00 |
| 2025-12-25 | 43.30 | 41.60 | -1.50 | -3.48% | 40.50 | 43.30 | 258310 | 107454.55 | 6.06% | 0.00 |
| 2025-12-24 | 39.01 | 43.10 | 4.11 | 10.54% | 39.01 | 43.75 | 376100 | 159134.97 | 8.82% | 5.00 |
| 2025-12-23 | 37.57 | 38.99 | 1.56 | 4.17% | 37.40 | 39.56 | 206426 | 80082.53 | 4.84% | 0.00 |
| 2025-12-22 | 36.72 | 37.43 | 0.71 | 1.93% | 36.47 | 38.45 | 135124 | 50885.60 | 3.17% | 0.00 |
| 2025-12-19 | 35.48 | 36.72 | 1.35 | 3.82% | 35.48 | 36.79 | 103017 | 37377.90 | 2.42% | 9.00 |
| 2025-12-18 | 35.64 | 35.37 | -0.90 | -2.48% | 35.23 | 36.28 | 76239 | 27236.10 | 1.79% | 0.00 |
| 2025-12-17 | 34.46 | 36.27 | 2.09 | 6.11% | 34.22 | 36.38 | 120803 | 42734.58 | 2.83% | 0.00 |
| 2025-12-16 | 34.90 | 34.18 | -0.93 | -2.65% | 33.98 | 35.51 | 82154 | 28390.43 | 1.93% | 0.00 |
| 2025-12-15 | 36.17 | 35.11 | -1.17 | -3.22% | 35.01 | 36.47 | 86620 | 30740.91 | 2.03% | 0.00 |
| 2025-12-12 | 36.56 | 36.28 | -0.22 | -0.60% | 35.53 | 37.29 | 95538 | 34568.01 | 2.24% | 0.00 |
| 2025-12-11 | 37.97 | 36.50 | -1.80 | -4.70% | 36.44 | 38.54 | 150097 | 55914.37 | 3.52% | 0.00 |
| 2025-12-10 | 38.92 | 38.30 | -0.90 | -2.30% | 37.80 | 39.19 | 112926 | 43176.54 | 2.65% | 8.86 |
| 2025-12-09 | 38.97 | 39.20 | 0.33 | 0.85% | 38.54 | 39.38 | 127462 | 49699.99 | 2.99% | 0.00 |
| 2025-12-08 | 36.88 | 38.87 | 1.99 | 5.40% | 36.80 | 39.50 | 200505 | 76984.98 | 4.70% | 0.00 |
| 2025-12-05 | 36.79 | 36.88 | 0.14 | 0.38% | 36.23 | 37.52 | 113905 | 42165.02 | 2.67% | 0.00 |
| 2025-12-04 | 35.44 | 36.74 | 1.82 | 5.21% | 34.00 | 37.15 | 178356 | 63753.00 | 4.18% | 13.00 |
| 2025-12-03 | 35.00 | 34.92 | 0.38 | 1.10% | 34.56 | 35.60 | 97129 | 34108.52 | 2.28% | 0.00 |
| 2025-12-02 | 35.20 | 34.54 | -0.44 | -1.26% | 34.39 | 35.83 | 75141 | 26280.71 | 1.76% | 0.00 |
| 2025-12-01 | 35.80 | 34.98 | -0.67 | -1.88% | 34.75 | 35.93 | 109241 | 38368.32 | 2.56% | 0.00 |
| 2025-11-28 | 35.48 | 35.65 | 0.08 | 0.22% | 35.21 | 36.12 | 83829 | 29830.87 | 1.97% | 3.00 |
| 2025-11-27 | 35.58 | 35.57 | -0.01 | -0.03% | 35.48 | 36.45 | 90767 | 32603.67 | 2.13% | 0.00 |
| 2025-11-26 | 34.81 | 35.58 | 0.26 | 0.74% | 34.80 | 36.68 | 142281 | 50784.31 | 3.34% | 0.00 |
| 2025-11-25 | 34.45 | 35.32 | 0.89 | 2.58% | 34.11 | 35.98 | 139024 | 49215.94 | 3.26% | 0.00 |
| 2025-11-24 | 33.18 | 34.43 | 1.86 | 5.71% | 32.80 | 34.82 | 195859 | 66389.22 | 4.59% | 0.00 |
上证大盘股票行情在线 K线走势图
嘉元科技(688388)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
