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 |
|---|
| 2026-03-26 | 30.01 | 30.21 | 0.08 | 0.27% | 29.86 | 31.18 | 19056 | 5817.67 | 1.39% | 0.00 |
| 2026-03-25 | 30.31 | 30.13 | 0.43 | 1.45% | 29.90 | 30.44 | 9785 | 2950.47 | 0.71% | 0.00 |
| 2026-03-24 | 29.01 | 29.70 | 1.14 | 3.99% | 28.71 | 29.80 | 16687 | 4880.68 | 1.22% | 0.00 |
| 2026-03-23 | 30.05 | 28.56 | -2.30 | -7.45% | 28.42 | 30.64 | 24565 | 7240.61 | 1.79% | 0.00 |
| 2026-03-20 | 31.63 | 30.86 | -0.77 | -2.43% | 30.81 | 31.86 | 13886 | 4336.80 | 1.01% | 0.00 |
| 2026-03-19 | 32.01 | 31.63 | -0.99 | -3.03% | 31.49 | 32.23 | 11406 | 3622.95 | 0.83% | 0.00 |
| 2026-03-18 | 32.59 | 32.62 | 0.44 | 1.37% | 32.00 | 32.72 | 10567 | 3419.79 | 0.77% | 0.00 |
| 2026-03-17 | 33.10 | 32.18 | -0.96 | -2.90% | 32.08 | 33.29 | 13179 | 4292.30 | 0.96% | 0.00 |
| 2026-03-16 | 32.98 | 33.14 | -0.02 | -0.06% | 32.36 | 33.40 | 14215 | 4682.72 | 1.04% | 0.00 |
| 2026-03-13 | 33.02 | 33.16 | -0.09 | -0.27% | 32.61 | 33.85 | 13220 | 4407.93 | 0.96% | 0.00 |
| 2026-03-12 | 33.11 | 33.25 | 0.25 | 0.76% | 33.01 | 34.43 | 22679 | 7642.88 | 1.65% | 0.00 |
| 2026-03-11 | 33.68 | 33.00 | -0.30 | -0.90% | 32.91 | 33.88 | 12709 | 4247.02 | 0.93% | 0.00 |
| 2026-03-10 | 32.47 | 33.30 | 1.15 | 3.58% | 32.42 | 33.40 | 15937 | 5264.61 | 1.16% | 0.00 |
| 2026-03-09 | 32.69 | 32.15 | -0.68 | -2.07% | 31.12 | 32.69 | 18794 | 5963.02 | 1.37% | 0.00 |
| 2026-03-06 | 32.32 | 32.83 | 0.30 | 0.92% | 32.28 | 33.22 | 15808 | 5189.06 | 1.15% | 0.00 |
| 2026-03-05 | 32.47 | 32.53 | 0.84 | 2.65% | 32.31 | 33.18 | 17049 | 5581.97 | 1.24% | 0.00 |
| 2026-03-04 | 31.93 | 31.69 | -0.65 | -2.01% | 31.59 | 32.59 | 21123 | 6766.42 | 1.54% | 0.00 |
| 2026-03-03 | 34.62 | 32.34 | -2.55 | -7.31% | 32.34 | 35.10 | 29105 | 9707.05 | 2.12% | 0.00 |
| 2026-03-02 | 35.36 | 34.89 | -0.84 | -2.35% | 34.66 | 35.95 | 23479 | 8247.45 | 1.71% | 0.00 |
| 2026-02-27 | 36.13 | 35.73 | -0.55 | -1.52% | 35.32 | 36.15 | 14612 | 5208.91 | 1.07% | 0.00 |
| 2026-02-26 | 35.70 | 36.28 | 0.53 | 1.48% | 35.52 | 36.44 | 17985 | 6490.02 | 1.31% | 0.00 |
| 2026-02-25 | 36.44 | 35.75 | -0.55 | -1.52% | 35.51 | 36.44 | 18785 | 6722.36 | 1.37% | 0.00 |
| 2026-02-24 | 35.50 | 36.30 | 1.21 | 3.45% | 35.08 | 36.47 | 30651 | 11033.81 | 2.24% | 0.00 |
| 2026-02-13 | 34.71 | 35.09 | 0.23 | 0.66% | 34.50 | 35.54 | 15112 | 5314.17 | 1.10% | 0.00 |
| 2026-02-12 | 34.53 | 34.86 | 0.36 | 1.04% | 34.35 | 35.15 | 15691 | 5470.53 | 1.14% | 0.00 |
| 2026-02-11 | 34.94 | 34.50 | -0.37 | -1.06% | 34.39 | 35.24 | 17451 | 6078.07 | 1.27% | 0.00 |
| 2026-02-10 | 35.22 | 34.87 | -0.35 | -0.99% | 34.74 | 35.48 | 16505 | 5776.87 | 1.20% | 0.00 |
| 2026-02-09 | 34.55 | 35.22 | 1.03 | 3.01% | 34.22 | 35.50 | 25441 | 8897.04 | 1.86% | 0.00 |
| 2026-02-06 | 33.77 | 34.19 | 0.57 | 1.70% | 33.23 | 34.53 | 15595 | 5311.49 | 1.14% | 0.00 |
| 2026-02-05 | 34.60 | 33.62 | -0.87 | -2.52% | 33.50 | 34.60 | 14206 | 4812.82 | 1.04% | 0.00 |
| 2026-02-04 | 34.30 | 34.49 | 0.22 | 0.64% | 34.17 | 35.12 | 19519 | 6730.85 | 1.42% | 0.00 |
| 2026-02-03 | 33.97 | 34.27 | 0.99 | 2.97% | 33.42 | 34.60 | 23774 | 8099.85 | 1.73% | 0.00 |
| 2026-02-02 | 33.20 | 33.28 | -0.38 | -1.13% | 33.13 | 34.12 | 22577 | 7601.21 | 1.65% | 0.00 |
| 2026-01-30 | 33.33 | 33.66 | 0.90 | 2.75% | 32.76 | 34.12 | 25909 | 8655.84 | 1.89% | 0.00 |
| 2026-01-29 | 33.00 | 32.76 | -0.64 | -1.92% | 32.51 | 33.56 | 17335 | 5742.49 | 1.26% | 0.00 |
| 2026-01-28 | 34.03 | 33.40 | -0.68 | -2.00% | 32.91 | 34.20 | 20789 | 6919.95 | 1.52% | 0.00 |
| 2026-01-27 | 34.38 | 34.08 | -0.08 | -0.23% | 32.80 | 34.38 | 19720 | 6621.06 | 1.44% | 0.00 |
| 2026-01-26 | 34.85 | 34.16 | -0.42 | -1.21% | 33.57 | 34.88 | 29982 | 10260.98 | 2.19% | 0.00 |
| 2026-01-23 | 34.00 | 34.58 | 0.72 | 2.13% | 34.00 | 34.58 | 16429 | 5646.92 | 1.20% | 0.00 |
| 2026-01-22 | 33.62 | 33.86 | 0.24 | 0.71% | 33.48 | 34.12 | 13673 | 4627.62 | 1.00% | 0.00 |
| 2026-01-21 | 32.85 | 33.62 | 0.57 | 1.72% | 32.77 | 33.88 | 17285 | 5793.17 | 1.26% | 0.00 |
| 2026-01-20 | 33.34 | 33.05 | -0.33 | -0.99% | 32.74 | 33.78 | 18629 | 6188.23 | 1.36% | 0.00 |
| 2026-01-19 | 33.22 | 33.38 | 0.05 | 0.15% | 33.15 | 33.81 | 15337 | 5128.12 | 1.12% | 0.00 |
| 2026-01-16 | 33.13 | 33.33 | 0.48 | 1.46% | 32.96 | 33.59 | 21422 | 7124.66 | 1.56% | 0.00 |
| 2026-01-15 | 32.65 | 32.85 | 0.31 | 0.95% | 32.27 | 32.94 | 18140 | 5936.00 | 1.32% | 0.00 |
| 2026-01-14 | 32.37 | 32.54 | 0.00 | 0.00% | 32.04 | 33.22 | 24330 | 7946.59 | 1.77% | 0.00 |
| 2026-01-13 | 33.24 | 32.54 | -0.70 | -2.11% | 32.33 | 33.40 | 22634 | 7414.62 | 1.65% | 0.00 |
| 2026-01-12 | 32.28 | 33.24 | 0.99 | 3.07% | 32.02 | 33.80 | 32867 | 10798.80 | 2.40% | 0.00 |
| 2026-01-09 | 31.95 | 32.25 | 0.31 | 0.97% | 31.80 | 32.25 | 15405 | 4932.61 | 1.12% | 0.00 |
| 2026-01-08 | 31.81 | 31.94 | 0.06 | 0.19% | 31.66 | 32.16 | 13371 | 4270.35 | 0.98% | 0.00 |
| 2026-01-07 | 31.30 | 31.88 | 0.50 | 1.59% | 31.21 | 32.30 | 23080 | 7341.14 | 1.68% | 0.00 |
| 2026-01-06 | 31.29 | 31.38 | 0.19 | 0.61% | 31.14 | 31.70 | 13851 | 4356.18 | 1.01% | 0.00 |
| 2026-01-05 | 30.84 | 31.19 | 0.39 | 1.27% | 30.65 | 31.43 | 12014 | 3740.27 | 0.88% | 0.00 |
| 2025-12-31 | 31.61 | 30.80 | -0.39 | -1.25% | 30.61 | 31.89 | 12127 | 3737.79 | 0.88% | 0.00 |
| 2025-12-30 | 30.00 | 31.19 | 0.67 | 2.20% | 30.00 | 31.65 | 16972 | 5263.45 | 1.24% | 0.00 |
| 2025-12-29 | 30.69 | 30.52 | 0.04 | 0.13% | 30.36 | 30.75 | 10023 | 3062.75 | 0.73% | 0.00 |
| 2025-12-26 | 30.90 | 30.48 | -0.41 | -1.33% | 30.38 | 30.98 | 11130 | 3414.26 | 0.81% | 0.00 |
| 2025-12-25 | 30.60 | 30.89 | 0.25 | 0.82% | 30.53 | 31.14 | 11094 | 3425.53 | 0.81% | 0.00 |
| 2025-12-24 | 30.76 | 30.64 | -0.11 | -0.36% | 30.45 | 30.83 | 12029 | 3684.81 | 0.88% | 0.00 |
| 2025-12-23 | 29.79 | 30.75 | 0.84 | 2.81% | 29.79 | 31.10 | 20883 | 6405.18 | 1.52% | 0.00 |
| 2025-12-22 | 28.91 | 29.91 | 0.85 | 2.92% | 28.91 | 30.15 | 15436 | 4607.95 | 1.13% | 0.00 |
| 2025-12-19 | 28.85 | 29.06 | 0.28 | 0.97% | 28.82 | 29.39 | 9930 | 2893.97 | 0.72% | 0.00 |
| 2025-12-18 | 28.60 | 28.78 | 0.10 | 0.35% | 28.46 | 29.11 | 8192 | 2362.36 | 0.60% | 0.00 |
| 2025-12-17 | 28.62 | 28.68 | 0.10 | 0.35% | 27.96 | 28.79 | 9514 | 2694.68 | 0.69% | 0.00 |
| 2025-12-16 | 29.05 | 28.58 | -0.44 | -1.52% | 28.47 | 29.25 | 9750 | 2797.52 | 0.71% | 0.00 |
| 2025-12-15 | 29.50 | 29.02 | -0.90 | -3.01% | 29.02 | 30.06 | 12182 | 3597.56 | 0.89% | 0.00 |
| 2025-12-12 | 29.46 | 29.92 | 0.67 | 2.29% | 29.13 | 29.99 | 11042 | 3281.05 | 0.81% | 0.00 |
| 2025-12-11 | 29.76 | 29.25 | -0.57 | -1.91% | 29.24 | 30.04 | 9167 | 2710.69 | 0.67% | 0.00 |
| 2025-12-10 | 30.00 | 29.82 | -0.24 | -0.80% | 29.39 | 30.12 | 12191 | 3618.57 | 0.89% | 0.00 |
| 2025-12-09 | 30.31 | 30.06 | -0.20 | -0.66% | 30.00 | 30.65 | 9121 | 2767.55 | 0.67% | 0.00 |
| 2025-12-08 | 30.40 | 30.26 | 0.25 | 0.83% | 30.01 | 30.54 | 9297 | 2820.41 | 0.68% | 0.00 |
| 2025-12-05 | 28.92 | 30.01 | 0.98 | 3.38% | 28.86 | 30.48 | 18128 | 5398.03 | 1.32% | 0.00 |
| 2025-12-04 | 29.40 | 29.03 | -0.27 | -0.92% | 28.92 | 29.55 | 7434 | 2168.90 | 0.54% | 0.00 |
| 2025-12-03 | 29.79 | 29.30 | -0.35 | -1.18% | 29.19 | 29.79 | 6715 | 1973.50 | 0.49% | 0.00 |
| 2025-12-02 | 30.02 | 29.65 | -0.37 | -1.23% | 29.51 | 30.20 | 7708 | 2286.75 | 0.56% | 0.00 |
| 2025-12-01 | 29.83 | 30.02 | 0.01 | 0.03% | 29.82 | 30.24 | 9899 | 2967.81 | 0.72% | 0.00 |
| 2025-11-28 | 29.48 | 30.01 | 0.69 | 2.35% | 29.20 | 30.10 | 12754 | 3782.75 | 0.93% | 0.00 |
| 2025-11-27 | 28.94 | 29.32 | 0.43 | 1.49% | 28.80 | 29.55 | 10124 | 2973.56 | 0.74% | 0.00 |
| 2025-11-26 | 29.39 | 28.89 | -0.36 | -1.23% | 28.84 | 29.67 | 9813 | 2871.82 | 0.72% | 0.00 |
| 2025-11-25 | 29.45 | 29.25 | 0.06 | 0.21% | 29.20 | 29.72 | 9349 | 2750.43 | 0.68% | 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
