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 |
|---|
| 2025-04-16 | 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 |
| 2025-04-07 | 16.30 | 15.68 | -3.92 | -20.00% | 15.68 | 18.50 | 127436 | 21297.67 | 2.99% | 0.00 |
| 2025-04-03 | 19.78 | 19.60 | -0.14 | -0.71% | 19.35 | 19.86 | 67338 | 13166.24 | 1.58% | 0.00 |
| 2025-04-02 | 19.79 | 19.74 | -0.07 | -0.35% | 19.53 | 20.05 | 62431 | 12354.65 | 1.46% | 0.00 |
| 2025-04-01 | 18.80 | 19.81 | 1.06 | 5.65% | 18.80 | 20.10 | 123430 | 24279.83 | 2.90% | 0.00 |
| 2025-03-31 | 18.36 | 18.75 | 0.57 | 3.14% | 18.10 | 18.77 | 62806 | 11601.34 | 1.47% | 0.00 |
| 2025-03-28 | 18.77 | 18.18 | -0.70 | -3.71% | 18.18 | 18.90 | 59146 | 10952.45 | 1.39% | 0.00 |
| 2025-03-27 | 18.74 | 18.88 | 0.14 | 0.75% | 18.50 | 19.02 | 45223 | 8512.78 | 1.06% | 0.00 |
| 2025-03-26 | 18.44 | 18.74 | 0.10 | 0.54% | 18.44 | 19.20 | 61566 | 11660.25 | 1.44% | 0.00 |
| 2025-03-25 | 18.74 | 18.64 | -0.08 | -0.43% | 18.38 | 18.87 | 55448 | 10317.97 | 1.30% | 0.00 |
| 2025-03-24 | 19.21 | 18.72 | -0.52 | -2.70% | 18.30 | 19.65 | 89788 | 17021.23 | 2.11% | 0.00 |
| 2025-03-21 | 18.90 | 19.24 | 0.27 | 1.42% | 18.89 | 19.62 | 123026 | 23729.88 | 2.89% | 0.00 |
| 2025-03-20 | 19.17 | 18.97 | -0.26 | -1.35% | 18.96 | 19.40 | 67026 | 12807.13 | 1.57% | 0.00 |
| 2025-03-19 | 19.31 | 19.23 | -0.14 | -0.72% | 18.92 | 19.42 | 58326 | 11161.24 | 1.37% | 0.00 |
| 2025-03-18 | 19.28 | 19.37 | 0.09 | 0.47% | 19.00 | 19.70 | 111247 | 21552.79 | 2.61% | 0.00 |
| 2025-03-17 | 20.50 | 19.28 | -1.20 | -5.86% | 18.58 | 20.51 | 215880 | 41371.36 | 5.06% | 0.00 |
| 2025-03-14 | 19.69 | 20.48 | 0.92 | 4.70% | 19.65 | 21.10 | 200867 | 41064.82 | 4.71% | 9.00 |
| 2025-03-13 | 20.10 | 19.56 | -0.66 | -3.26% | 19.46 | 20.88 | 137989 | 27641.03 | 3.24% | 0.00 |
| 2025-03-12 | 20.18 | 20.22 | 0.22 | 1.10% | 19.76 | 20.37 | 112679 | 22567.02 | 2.64% | 0.00 |
| 2025-03-11 | 19.58 | 20.00 | 0.29 | 1.47% | 19.45 | 20.09 | 125869 | 24873.23 | 2.95% | 0.00 |
| 2025-03-10 | 19.11 | 19.71 | 0.59 | 3.09% | 19.05 | 20.40 | 160007 | 31718.09 | 3.75% | 0.00 |
| 2025-03-07 | 18.62 | 19.12 | 0.50 | 2.69% | 18.48 | 19.65 | 181904 | 34935.25 | 4.27% | 0.00 |
| 2025-03-06 | 18.78 | 18.62 | 0.03 | 0.16% | 18.36 | 19.10 | 122325 | 22867.27 | 2.87% | 0.00 |
| 2025-03-05 | 18.20 | 18.59 | 0.31 | 1.70% | 18.08 | 18.72 | 98064 | 18056.00 | 2.30% | 0.00 |
| 2025-03-04 | 17.59 | 18.28 | 0.48 | 2.70% | 17.39 | 18.40 | 130772 | 23642.83 | 3.07% | 0.00 |
| 2025-03-03 | 17.62 | 17.80 | 0.23 | 1.31% | 17.55 | 18.55 | 149090 | 26965.21 | 3.50% | 0.00 |
| 2025-02-28 | 17.88 | 17.57 | -0.09 | -0.51% | 17.36 | 18.15 | 149444 | 26454.91 | 3.51% | 0.00 |
| 2025-02-27 | 18.90 | 17.66 | -1.76 | -9.06% | 17.44 | 19.20 | 332643 | 59391.70 | 7.80% | 0.00 |
| 2025-02-26 | 18.99 | 19.42 | 0.42 | 2.21% | 18.70 | 19.57 | 137169 | 26365.82 | 3.22% | 0.00 |
| 2025-02-25 | 18.80 | 19.00 | -0.05 | -0.26% | 18.51 | 19.35 | 150343 | 28381.30 | 3.53% | 0.00 |
| 2025-02-24 | 16.46 | 19.05 | 2.46 | 14.83% | 16.46 | 19.35 | 292424 | 52864.79 | 6.86% | 10.00 |
| 2025-02-21 | 16.58 | 16.59 | -0.12 | -0.72% | 16.48 | 16.88 | 94018 | 15692.52 | 2.21% | 0.00 |
| 2025-02-20 | 16.45 | 16.71 | 0.30 | 1.83% | 16.08 | 16.77 | 85386 | 14047.80 | 2.00% | 0.00 |
| 2025-02-19 | 15.56 | 16.41 | 0.85 | 5.46% | 15.51 | 16.55 | 105976 | 17025.29 | 2.49% | 0.00 |
| 2025-02-18 | 16.10 | 15.56 | -0.43 | -2.69% | 15.46 | 16.13 | 74526 | 11777.89 | 1.75% | 0.00 |
| 2025-02-17 | 15.89 | 15.99 | 0.17 | 1.07% | 15.70 | 16.07 | 77473 | 12316.30 | 1.82% | 0.00 |
| 2025-02-14 | 15.75 | 15.82 | 0.05 | 0.32% | 15.72 | 16.19 | 70121 | 11205.47 | 1.65% | 0.00 |
| 2025-02-13 | 15.95 | 15.77 | -0.16 | -1.00% | 15.76 | 16.07 | 68773 | 10935.53 | 1.61% | 0.00 |
| 2025-02-12 | 15.88 | 15.93 | 0.05 | 0.31% | 15.68 | 16.05 | 78864 | 12502.41 | 1.85% | 0.00 |
| 2025-02-11 | 15.24 | 15.88 | 0.67 | 4.40% | 14.88 | 16.00 | 111268 | 17279.31 | 2.61% | 0.00 |
| 2025-02-10 | 15.10 | 15.21 | 0.13 | 0.86% | 14.80 | 15.28 | 68762 | 10374.25 | 1.61% | 0.00 |
| 2025-02-07 | 15.00 | 15.08 | 0.08 | 0.53% | 14.80 | 15.46 | 83283 | 12610.33 | 1.95% | 0.00 |
| 2025-02-06 | 14.51 | 15.00 | 0.43 | 2.95% | 14.43 | 15.14 | 65755 | 9815.71 | 1.54% | 0.00 |
| 2025-02-05 | 14.90 | 14.57 | -0.19 | -1.29% | 14.47 | 14.98 | 66333 | 9719.08 | 1.56% | 0.00 |
| 2025-01-27 | 15.27 | 14.76 | -0.52 | -3.40% | 14.75 | 15.39 | 44503 | 6656.62 | 1.04% | 0.00 |
| 2025-01-24 | 14.94 | 15.28 | 0.30 | 2.00% | 14.90 | 15.37 | 72366 | 10964.95 | 1.70% | 0.00 |
| 2025-01-23 | 15.05 | 14.98 | 0.00 | 0.00% | 14.95 | 15.58 | 90986 | 13861.95 | 2.13% | 0.00 |
| 2025-01-22 | 14.18 | 14.98 | 0.74 | 5.20% | 14.11 | 15.04 | 118289 | 17298.15 | 2.78% | 0.00 |
| 2025-01-21 | 14.48 | 14.24 | -0.13 | -0.90% | 13.94 | 14.54 | 43558 | 6174.34 | 1.02% | 0.00 |
| 2025-01-20 | 14.00 | 14.37 | 0.36 | 2.57% | 14.00 | 14.60 | 56728 | 8112.51 | 1.33% | 0.00 |
| 2025-01-17 | 13.76 | 14.01 | 0.14 | 1.01% | 13.76 | 14.14 | 39254 | 5484.37 | 0.92% | 0.00 |
| 2025-01-16 | 14.08 | 13.87 | -0.10 | -0.72% | 13.76 | 14.35 | 42541 | 5961.36 | 1.00% | 0.00 |
| 2025-01-15 | 14.18 | 13.97 | -0.16 | -1.13% | 13.80 | 14.18 | 46553 | 6495.93 | 1.09% | 0.00 |
| 2025-01-14 | 13.60 | 14.13 | 0.57 | 4.20% | 13.42 | 14.24 | 65680 | 9129.30 | 1.54% | 0.00 |
| 2025-01-13 | 13.20 | 13.56 | 0.19 | 1.42% | 13.06 | 13.88 | 60733 | 8180.15 | 1.42% | 0.00 |
| 2025-01-10 | 13.80 | 13.37 | -0.38 | -2.76% | 13.33 | 14.21 | 61900 | 8557.37 | 1.45% | 0.00 |
| 2025-01-09 | 13.00 | 13.75 | 0.62 | 4.72% | 13.00 | 14.38 | 139981 | 19519.88 | 3.28% | 0.00 |
| 2025-01-08 | 13.25 | 13.13 | -0.19 | -1.43% | 12.71 | 13.33 | 62816 | 8184.55 | 1.47% | 0.00 |
| 2025-01-07 | 13.55 | 13.32 | -0.34 | -2.49% | 13.30 | 13.75 | 55575 | 7490.90 | 1.30% | 0.00 |
| 2025-01-06 | 13.67 | 13.66 | -0.11 | -0.80% | 13.42 | 13.88 | 58046 | 7902.76 | 1.36% | 0.00 |
| 2025-01-03 | 14.33 | 13.77 | -0.50 | -3.50% | 13.65 | 14.40 | 55630 | 7799.72 | 1.31% | 0.00 |
| 2025-01-02 | 14.66 | 14.27 | -0.46 | -3.12% | 14.00 | 14.85 | 67951 | 9833.21 | 1.59% | 0.00 |
| 2024-12-31 | 15.38 | 14.73 | -0.74 | -4.78% | 14.66 | 15.74 | 64942 | 9815.49 | 1.52% | 0.00 |
| 2024-12-30 | 15.38 | 15.47 | 0.08 | 0.52% | 14.97 | 15.68 | 46410 | 7128.21 | 1.09% | 0.00 |
| 2024-12-27 | 15.29 | 15.39 | 0.08 | 0.52% | 15.01 | 15.72 | 56055 | 8653.07 | 1.32% | 0.00 |
| 2024-12-26 | 15.93 | 15.31 | -0.66 | -4.13% | 15.27 | 16.08 | 78263 | 12256.48 | 1.84% | 0.00 |
| 2024-12-25 | 16.44 | 15.97 | -0.53 | -3.21% | 15.78 | 16.45 | 56347 | 9039.98 | 1.32% | 0.00 |
| 2024-12-24 | 16.09 | 16.50 | 0.45 | 2.80% | 15.70 | 16.53 | 91247 | 14721.63 | 2.14% | 0.00 |
| 2024-12-23 | 16.62 | 16.05 | -0.56 | -3.37% | 15.98 | 16.69 | 60346 | 9825.35 | 1.42% | 0.00 |
| 2024-12-20 | 16.19 | 16.61 | 0.42 | 2.59% | 16.15 | 16.78 | 65076 | 10722.14 | 1.53% | 0.00 |
| 2024-12-19 | 16.08 | 16.19 | -0.17 | -1.04% | 15.82 | 16.42 | 64866 | 10433.86 | 1.52% | 0.00 |
| 2024-12-18 | 16.28 | 16.36 | -0.08 | -0.49% | 15.95 | 16.52 | 69283 | 11192.18 | 1.63% | 0.00 |
| 2024-12-17 | 16.98 | 16.44 | 0.09 | 0.55% | 16.32 | 17.30 | 135102 | 22679.82 | 3.17% | 0.00 |
| 2024-12-16 | 16.46 | 16.35 | 0.07 | 0.43% | 16.16 | 16.65 | 87419 | 14319.78 | 2.05% | 0.00 |
上证大盘股票行情在线 K线走势图
