当前位置: 爱股网 > 股票行情 > 极米科技(688696)股票行情

极米科技(688696)股票行情

极米科技(688696)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

极米科技(688696)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
2026-03-26	90.33	89.17	-1.25	-1.38%	88.85	92.18	5736	5194.00	0.82%	0.00
2026-03-25	90.00	90.42	0.32	0.36%	88.00	91.46	8370	7548.79	1.20%	0.00
2026-03-24	84.47	90.10	5.90	7.01%	84.34	90.70	14372	12621.20	2.05%	0.00
2026-03-23	85.68	84.20	-2.46	-2.84%	82.34	86.86	10989	9307.61	1.57%	0.00
2026-03-20	87.50	86.66	-1.07	-1.22%	86.51	88.57	9269	8117.33	1.32%	0.00
2026-03-19	89.33	87.73	-2.39	-2.65%	86.70	90.00	10942	9622.34	1.56%	0.00
2026-03-18	90.60	90.12	-0.48	-0.53%	89.61	91.60	5185	4672.91	0.74%	0.00
2026-03-17	93.54	90.60	-2.42	-2.60%	90.38	93.54	6193	5679.30	0.88%	0.00
2026-03-16	91.00	93.02	1.72	1.88%	90.08	93.75	9326	8645.11	1.33%	0.00
2026-03-13	91.60	91.30	-0.53	-0.58%	90.99	92.50	6129	5619.35	0.88%	0.00
2026-03-12	92.19	91.83	-0.37	-0.40%	90.99	92.42	6422	5889.59	0.92%	0.00
2026-03-11	92.25	92.20	0.13	0.14%	91.63	93.18	7098	6564.34	1.01%	0.00
2026-03-10	91.23	92.07	1.60	1.77%	90.62	92.76	7204	6629.16	1.03%	2.00
2026-03-09	93.38	90.47	-4.43	-4.67%	88.00	93.50	18939	17063.33	2.70%	0.00
2026-03-06	92.60	94.90	2.34	2.53%	92.00	95.39	10326	9717.43	1.47%	0.00
2026-03-05	94.55	92.56	-0.42	-0.45%	92.17	94.88	11772	10945.69	1.68%	0.00
2026-03-04	95.64	92.98	-3.48	-3.61%	92.85	96.95	12185	11506.37	1.74%	0.00
2026-03-03	94.67	96.46	2.11	2.24%	94.67	99.78	21494	20985.74	3.07%	0.00
2026-03-02	94.00	94.35	-0.80	-0.84%	93.69	97.40	12196	11601.58	1.74%	0.00
2026-02-27	93.99	95.15	1.16	1.23%	93.28	96.76	12242	11691.26	1.75%	0.00
2026-02-26	96.10	93.99	-1.70	-1.78%	93.65	96.10	11004	10367.70	1.57%	0.00
2026-02-25	97.93	95.69	-1.51	-1.55%	95.18	97.93	11893	11440.78	1.70%	0.00
2026-02-24	101.22	97.20	-2.64	-2.64%	96.70	101.22	11487	11249.73	1.64%	0.00
2026-02-13	99.30	99.84	0.14	0.14%	98.88	101.49	7783	7789.01	1.11%	0.00
2026-02-12	99.67	99.70	0.03	0.03%	97.88	100.00	8353	8257.13	1.19%	0.00
2026-02-11	95.62	99.67	3.21	3.33%	95.00	102.18	24497	24509.91	3.50%	0.00
2026-02-10	95.98	96.46	0.68	0.71%	95.05	97.24	7160	6897.30	1.02%	0.00
2026-02-09	96.63	95.78	0.13	0.14%	94.78	96.65	9529	9091.09	1.36%	0.00
2026-02-06	95.00	95.65	0.00	0.00%	94.46	96.89	11326	10871.04	1.62%	0.00
2026-02-05	91.95	95.65	2.90	3.13%	91.50	98.18	21002	20179.26	3.00%	0.00
2026-02-04	91.17	92.75	1.42	1.55%	90.49	93.30	12925	11899.22	1.85%	0.00
2026-02-03	92.06	91.33	1.43	1.59%	90.32	92.91	20546	18803.51	2.93%	0.00
2026-02-02	93.70	89.90	-3.80	-4.06%	89.31	93.99	14749	13514.93	2.11%	0.00
2026-01-30	93.21	93.70	-0.03	-0.03%	93.20	95.55	10459	9856.57	1.49%	0.00
2026-01-29	93.38	93.73	0.36	0.39%	92.08	95.99	12252	11540.21	1.75%	0.00
2026-01-28	96.29	93.37	-3.25	-3.36%	93.10	96.74	14435	13621.97	2.06%	0.00
2026-01-27	100.15	96.62	-3.28	-3.28%	95.81	100.86	18884	18306.59	2.70%	0.00
2026-01-26	105.56	99.90	-5.64	-5.34%	99.58	106.50	23468	23851.97	3.35%	0.00
2026-01-23	103.51	105.54	2.14	2.07%	103.50	106.98	14596	15423.81	2.09%	0.00
2026-01-22	104.35	103.40	-0.60	-0.58%	102.48	104.91	12361	12769.73	1.77%	0.00
2026-01-21	104.84	104.00	-0.81	-0.77%	103.87	105.98	10291	10807.73	1.47%	0.00
2026-01-20	110.18	104.81	-5.19	-4.72%	104.80	110.80	14496	15487.39	2.07%	0.00
2026-01-19	111.80	110.00	-1.10	-0.99%	109.00	111.80	8116	8942.62	1.16%	0.00
2026-01-16	113.43	111.10	-0.90	-0.80%	110.80	115.60	9925	11139.11	1.42%	0.00
2026-01-15	112.42	112.00	-0.42	-0.37%	111.31	113.31	7223	8094.45	1.03%	0.00
2026-01-14	111.32	112.42	1.10	0.99%	110.79	114.78	16772	18986.57	2.40%	0.00
2026-01-13	110.16	111.32	0.92	0.83%	110.16	114.39	17192	19336.90	2.46%	0.00
2026-01-12	108.58	110.40	1.05	0.96%	108.40	111.00	14460	15837.25	2.07%	0.00
2026-01-09	108.00	109.35	1.35	1.25%	107.00	109.95	12173	13249.65	1.74%	2.00
2026-01-08	108.94	108.00	-0.91	-0.84%	107.56	109.53	11020	11925.70	1.57%	0.00
2026-01-07	113.97	108.91	-5.09	-4.46%	108.52	113.97	22094	24298.90	3.16%	0.00
2026-01-06	113.80	114.00	-0.54	-0.47%	113.03	115.98	12215	13979.33	1.74%	0.00
2026-01-05	113.00	114.54	3.06	2.74%	111.50	115.15	12444	14118.23	1.78%	0.00
2025-12-31	109.32	111.48	2.16	1.98%	109.03	114.00	12308	13769.44	1.76%	0.00
2025-12-30	103.61	109.32	4.77	4.56%	103.61	113.19	15871	17344.01	2.27%	0.00
2025-12-29	104.35	104.55	0.20	0.19%	103.35	106.10	6988	7316.71	1.00%	0.00
2025-12-26	105.23	104.35	-1.32	-1.25%	104.15	107.00	6767	7101.68	0.97%	0.00
2025-12-25	106.19	105.67	-0.45	-0.42%	104.81	106.88	4141	4382.47	0.59%	0.00
2025-12-24	104.97	106.12	1.44	1.38%	104.80	106.83	3215	3402.66	0.46%	0.00
2025-12-23	106.19	104.68	-1.13	-1.07%	104.59	107.50	6590	7003.99	0.94%	0.00
2025-12-22	105.50	105.81	0.18	0.17%	105.41	106.76	3798	4027.25	0.54%	0.00
2025-12-19	104.44	105.63	1.95	1.88%	103.39	105.88	5221	5484.27	0.75%	0.00
2025-12-18	105.00	103.68	-0.64	-0.61%	103.35	105.00	4394	4570.58	0.63%	0.00
2025-12-17	103.60	104.32	0.15	0.14%	102.20	104.99	5577	5792.29	0.80%	0.00
2025-12-16	106.00	104.17	0.44	0.42%	104.01	106.55	6089	6420.56	0.87%	0.00
2025-12-15	105.58	103.73	-1.86	-1.76%	103.67	105.66	4222	4419.57	0.60%	0.00
2025-12-12	103.21	105.59	1.51	1.45%	103.21	105.97	5684	5974.02	0.81%	0.00
2025-12-11	104.51	104.08	-0.69	-0.66%	103.86	105.49	4188	4378.30	0.60%	0.00
2025-12-10	104.79	104.77	-0.23	-0.22%	103.31	105.23	5015	5236.24	0.72%	0.00
2025-12-09	108.00	105.00	-2.91	-2.70%	104.77	108.94	7540	8008.42	1.08%	0.00
2025-12-08	108.79	107.91	-0.88	-0.81%	107.10	109.48	8003	8657.41	1.14%	0.00
2025-12-05	109.63	108.79	-0.89	-0.81%	107.92	110.11	4188	4547.84	0.60%	0.00
2025-12-04	113.00	109.68	-2.95	-2.62%	109.21	113.49	5662	6279.49	0.81%	0.00
2025-12-03	110.46	112.63	1.18	1.06%	110.13	113.20	6417	7190.85	0.92%	0.00
2025-12-02	109.80	111.45	1.07	0.97%	108.10	111.77	7724	8506.67	1.10%	0.00
2025-12-01	111.80	110.38	-0.82	-0.74%	107.11	111.95	11114	12124.06	1.59%	0.00
2025-11-28	111.88	111.20	-0.29	-0.26%	109.88	112.23	6279	6950.61	0.90%	0.00
2025-11-27	111.50	111.49	0.09	0.08%	111.30	114.38	5172	5832.31	0.74%	0.00
2025-11-26	112.00	111.40	-1.00	-0.89%	111.30	113.99	6503	7320.76	0.93%	0.00
2025-11-25	111.66	112.40	0.74	0.66%	111.66	115.88	11302	12898.14	1.61%	0.00

上证大盘股票行情在线 K线走势图

极米科技(688696)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58