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 |
|---|
| 2025-08-01 | 21.80 | 21.47 | -0.62 | -2.81% | 21.36 | 22.57 | 175631 | 38165.05 | 4.12% | 0.00 |
| 2025-07-31 | 22.47 | 22.09 | 0.02 | 0.09% | 21.96 | 23.11 | 187664 | 42196.38 | 4.40% | 0.00 |
| 2025-07-30 | 23.00 | 22.07 | -1.13 | -4.87% | 21.84 | 23.08 | 232682 | 52073.46 | 5.46% | 0.00 |
| 2025-07-29 | 21.54 | 23.20 | 1.64 | 7.61% | 21.48 | 24.00 | 392181 | 91368.01 | 9.20% | 0.00 |
| 2025-07-28 | 21.08 | 21.56 | 0.78 | 3.75% | 20.80 | 21.85 | 216178 | 46202.93 | 5.07% | 0.00 |
| 2025-07-25 | 20.34 | 20.78 | 0.44 | 2.16% | 20.19 | 21.15 | 153050 | 31611.34 | 3.59% | 0.00 |
| 2025-07-24 | 19.95 | 20.34 | 0.39 | 1.95% | 19.90 | 20.86 | 187104 | 38401.43 | 4.39% | 0.00 |
| 2025-07-23 | 20.24 | 19.95 | -0.44 | -2.16% | 19.88 | 20.35 | 135808 | 27287.06 | 3.19% | 0.00 |
| 2025-07-22 | 20.20 | 20.39 | 0.13 | 0.64% | 20.05 | 20.74 | 135073 | 27597.08 | 3.17% | 10.00 |
| 2025-07-21 | 20.20 | 20.26 | -0.16 | -0.78% | 19.66 | 20.38 | 220395 | 44208.00 | 5.17% | 0.00 |
| 2025-07-18 | 22.19 | 20.42 | -1.78 | -8.02% | 19.87 | 22.54 | 446179 | 92925.52 | 10.47% | 0.00 |
| 2025-07-17 | 21.60 | 22.20 | 0.66 | 3.06% | 21.11 | 22.28 | 198875 | 43457.18 | 4.67% | 0.00 |
| 2025-07-16 | 21.50 | 21.54 | 0.31 | 1.46% | 21.21 | 21.96 | 128014 | 27544.05 | 3.00% | 0.00 |
| 2025-07-15 | 21.00 | 21.23 | 0.06 | 0.28% | 20.92 | 21.63 | 101825 | 21643.86 | 2.39% | 0.00 |
| 2025-07-14 | 21.02 | 21.17 | 0.07 | 0.33% | 20.80 | 21.24 | 80204 | 16874.41 | 1.88% | 0.00 |
| 2025-07-11 | 21.25 | 21.10 | -0.16 | -0.75% | 20.60 | 21.36 | 153469 | 32287.54 | 3.60% | 0.00 |
| 2025-07-10 | 21.60 | 21.26 | -0.65 | -2.97% | 20.93 | 22.26 | 200079 | 42670.01 | 4.69% | 0.00 |
| 2025-07-09 | 21.36 | 21.91 | 0.61 | 2.86% | 21.30 | 22.58 | 296037 | 65166.66 | 6.95% | 0.00 |
| 2025-07-08 | 21.02 | 21.30 | 0.22 | 1.04% | 20.86 | 21.99 | 171051 | 36676.76 | 4.01% | 0.00 |
| 2025-07-07 | 20.97 | 21.08 | 0.04 | 0.19% | 20.86 | 22.11 | 184260 | 39255.26 | 4.32% | 0.00 |
| 2025-07-04 | 20.89 | 21.04 | 0.20 | 0.96% | 20.37 | 21.64 | 247789 | 51907.56 | 5.81% | 0.00 |
| 2025-07-03 | 19.42 | 20.84 | 1.42 | 7.31% | 19.13 | 21.16 | 240701 | 49239.54 | 5.65% | 3.88 |
| 2025-07-02 | 19.35 | 19.42 | -0.08 | -0.41% | 19.04 | 19.49 | 101490 | 19522.33 | 2.38% | 0.00 |
| 2025-07-01 | 20.05 | 19.50 | -0.58 | -2.89% | 18.93 | 20.20 | 170955 | 33107.33 | 4.01% | 0.00 |
| 2025-06-30 | 20.10 | 20.08 | 0.36 | 1.83% | 19.63 | 20.24 | 135918 | 27177.43 | 3.19% | 0.00 |
| 2025-06-27 | 19.71 | 19.72 | 0.22 | 1.13% | 19.55 | 20.32 | 131569 | 26085.95 | 3.09% | 0.00 |
| 2025-06-26 | 19.56 | 19.50 | -0.36 | -1.81% | 19.45 | 20.26 | 207894 | 41193.59 | 4.88% | 0.00 |
| 2025-06-25 | 18.88 | 19.86 | 1.12 | 5.98% | 18.65 | 19.99 | 269874 | 52768.38 | 6.33% | 0.00 |
| 2025-06-24 | 17.94 | 18.74 | 0.79 | 4.40% | 17.94 | 18.83 | 188927 | 35040.37 | 4.43% | 5.50 |
| 2025-06-23 | 17.04 | 17.95 | 0.97 | 5.71% | 16.89 | 17.98 | 159465 | 28114.85 | 3.74% | 0.00 |
| 2025-06-20 | 16.67 | 16.98 | 0.39 | 2.35% | 16.51 | 17.69 | 125765 | 21652.21 | 2.95% | 0.00 |
| 2025-06-19 | 16.68 | 16.59 | -0.11 | -0.66% | 16.41 | 17.19 | 67042 | 11256.79 | 1.57% | 0.00 |
| 2025-06-18 | 16.65 | 16.70 | 0.03 | 0.18% | 16.28 | 16.88 | 58429 | 9686.35 | 1.37% | 0.00 |
| 2025-06-17 | 16.70 | 16.67 | -0.03 | -0.18% | 16.42 | 16.80 | 72645 | 12072.04 | 1.70% | 0.00 |
| 2025-06-16 | 16.78 | 16.70 | -0.13 | -0.77% | 16.61 | 16.90 | 51854 | 8687.87 | 1.22% | 0.00 |
| 2025-06-13 | 17.22 | 16.83 | -0.50 | -2.89% | 16.81 | 17.32 | 95332 | 16159.84 | 2.24% | 0.00 |
| 2025-06-12 | 17.46 | 17.33 | -0.13 | -0.74% | 17.18 | 17.80 | 99088 | 17288.03 | 2.32% | 0.00 |
| 2025-06-11 | 17.51 | 17.46 | -0.19 | -1.08% | 17.39 | 17.95 | 69102 | 12190.03 | 1.62% | 0.00 |
| 2025-06-10 | 18.00 | 17.65 | -0.23 | -1.29% | 17.28 | 18.34 | 92243 | 16349.24 | 2.16% | 0.00 |
| 2025-06-09 | 17.72 | 17.88 | 0.32 | 1.82% | 17.65 | 18.38 | 103709 | 18684.72 | 2.43% | 0.00 |
| 2025-06-06 | 17.63 | 17.56 | -0.06 | -0.34% | 17.47 | 17.75 | 34666 | 6102.06 | 0.81% | 0.00 |
| 2025-06-05 | 17.65 | 17.62 | -0.06 | -0.34% | 17.38 | 17.77 | 43724 | 7696.07 | 1.03% | 0.00 |
| 2025-06-04 | 17.89 | 17.68 | -0.07 | -0.39% | 17.63 | 17.97 | 50628 | 8991.51 | 1.19% | 0.00 |
| 2025-06-03 | 17.40 | 17.75 | 0.21 | 1.20% | 17.23 | 17.89 | 73712 | 12970.77 | 1.73% | 0.00 |
| 2025-05-30 | 17.28 | 17.54 | 0.19 | 1.10% | 17.06 | 17.64 | 51285 | 8924.55 | 1.20% | 0.00 |
| 2025-05-29 | 17.25 | 17.35 | 0.03 | 0.17% | 17.22 | 17.80 | 71074 | 12409.81 | 1.67% | 0.00 |
| 2025-05-28 | 17.73 | 17.32 | -0.44 | -2.48% | 17.25 | 18.14 | 72158 | 12627.76 | 1.69% | 0.00 |
| 2025-05-27 | 16.86 | 17.76 | 0.88 | 5.21% | 16.58 | 17.87 | 116343 | 20140.38 | 2.73% | 0.00 |
| 2025-05-26 | 16.65 | 16.88 | 0.23 | 1.38% | 16.59 | 17.07 | 41246 | 6958.56 | 0.97% | 0.00 |
| 2025-05-23 | 16.76 | 16.65 | -0.25 | -1.48% | 16.64 | 17.06 | 41274 | 6952.33 | 0.97% | 0.00 |
| 2025-05-22 | 16.98 | 16.90 | -0.22 | -1.29% | 16.84 | 17.21 | 43177 | 7338.65 | 1.01% | 0.00 |
| 2025-05-21 | 16.90 | 17.12 | 0.11 | 0.65% | 16.90 | 17.40 | 52144 | 8933.62 | 1.22% | 0.00 |
| 2025-05-20 | 17.05 | 17.01 | -0.01 | -0.06% | 16.90 | 17.16 | 48470 | 8251.50 | 1.14% | 0.00 |
| 2025-05-19 | 17.28 | 17.02 | -0.47 | -2.69% | 16.50 | 17.36 | 102417 | 17318.05 | 2.40% | 0.00 |
| 2025-05-16 | 17.19 | 17.49 | 0.30 | 1.75% | 17.00 | 17.78 | 72210 | 12687.07 | 1.69% | 0.00 |
| 2025-05-15 | 17.29 | 17.19 | -0.11 | -0.64% | 16.96 | 17.60 | 60492 | 10396.34 | 1.42% | 0.00 |
| 2025-05-14 | 17.65 | 17.30 | -0.41 | -2.32% | 17.25 | 17.79 | 74086 | 12921.24 | 1.74% | 0.00 |
| 2025-05-13 | 17.41 | 17.71 | 0.32 | 1.84% | 17.41 | 18.18 | 148222 | 26448.23 | 3.48% | 0.00 |
| 2025-05-12 | 17.35 | 17.39 | 0.20 | 1.16% | 16.43 | 17.49 | 141036 | 24072.55 | 3.31% | 0.00 |
| 2025-05-09 | 18.02 | 17.19 | -0.93 | -5.13% | 16.64 | 18.06 | 176008 | 30271.85 | 4.13% | 0.00 |
| 2025-05-08 | 18.40 | 18.12 | -0.56 | -3.00% | 17.89 | 18.64 | 104456 | 18967.69 | 2.45% | 0.00 |
| 2025-05-07 | 18.40 | 18.68 | 0.43 | 2.36% | 18.40 | 18.99 | 112917 | 21082.39 | 2.65% | 0.00 |
| 2025-05-06 | 18.87 | 18.25 | -0.59 | -3.13% | 17.86 | 19.25 | 155826 | 28747.43 | 3.66% | 0.00 |
| 2025-04-30 | 19.02 | 18.84 | -0.17 | -0.89% | 18.74 | 19.08 | 53834 | 10159.87 | 1.26% | 0.00 |
| 2025-04-29 | 18.60 | 19.01 | 0.55 | 2.98% | 18.51 | 19.20 | 71427 | 13485.24 | 1.68% | 0.00 |
| 2025-04-28 | 19.02 | 18.46 | -0.37 | -1.96% | 18.29 | 19.02 | 47592 | 8817.70 | 1.12% | 0.00 |
| 2025-04-25 | 18.82 | 18.83 | -0.05 | -0.26% | 18.65 | 19.34 | 51350 | 9707.17 | 1.20% | 0.00 |
| 2025-04-24 | 19.40 | 18.88 | -0.29 | -1.51% | 18.50 | 19.40 | 74929 | 14102.40 | 1.76% | 0.00 |
| 2025-04-23 | 19.27 | 19.17 | 0.06 | 0.31% | 18.93 | 19.38 | 51151 | 9780.21 | 1.20% | 0.00 |
| 2025-04-22 | 19.05 | 19.11 | 0.02 | 0.10% | 19.04 | 19.49 | 52689 | 10125.08 | 1.24% | 0.00 |
| 2025-04-21 | 18.52 | 19.09 | 0.57 | 3.08% | 18.52 | 19.20 | 72391 | 13736.47 | 1.70% | 0.00 |
| 2025-04-18 | 18.76 | 18.52 | -0.23 | -1.23% | 18.25 | 18.93 | 50430 | 9333.80 | 1.18% | 0.00 |
| 2025-04-17 | 18.31 | 18.75 | 0.26 | 1.41% | 18.28 | 19.10 | 76006 | 14274.62 | 1.78% | 0.00 |
| 2025-04-16 | 18.17 | 18.49 | 0.33 | 1.82% | 18.04 | 18.58 | 92013 | 16838.61 | 2.16% | 0.00 |
| 2025-04-15 | 18.27 | 18.16 | -0.11 | -0.60% | 17.95 | 18.42 | 56546 | 10278.76 | 1.33% | 0.00 |
| 2025-04-14 | 17.68 | 18.27 | 0.99 | 5.73% | 17.68 | 18.35 | 94486 | 17121.68 | 2.22% | 0.00 |
| 2025-04-11 | 16.30 | 17.28 | 1.15 | 7.13% | 16.22 | 17.57 | 133395 | 22914.49 | 3.13% | 0.00 |
| 2025-04-10 | 16.48 | 16.13 | 0.51 | 3.27% | 16.08 | 17.04 | 108232 | 17945.41 | 2.54% | 0.00 |
| 2025-04-09 | 15.30 | 15.62 | 0.14 | 0.90% | 13.50 | 15.81 | 128757 | 18932.28 | 3.02% | 0.00 |
| 2025-04-08 | 15.00 | 15.48 | -0.20 | -1.28% | 15.00 | 16.24 | 111292 | 17291.83 | 2.61% | 0.00 |
上证大盘股票行情在线 K线走势图
