极米科技(688696)股票行情
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 |
|---|
| 2025-04-17 | 117.30 | 120.89 | 3.84 | 3.28% | 116.02 | 121.69 | 7625 | 9127.77 | 1.09% | 0.00 |
| 2025-04-16 | 115.18 | 117.05 | 0.17 | 0.15% | 115.13 | 117.37 | 5012 | 5832.94 | 0.72% | 0.00 |
| 2025-04-15 | 115.75 | 116.88 | 0.50 | 0.43% | 115.03 | 117.16 | 5423 | 6304.46 | 0.77% | 0.00 |
| 2025-04-14 | 115.59 | 116.38 | 1.23 | 1.07% | 115.00 | 117.40 | 6496 | 7537.58 | 0.93% | 0.00 |
| 2025-04-11 | 111.56 | 115.15 | 1.31 | 1.15% | 111.56 | 116.56 | 6812 | 7822.18 | 0.97% | 0.00 |
| 2025-04-10 | 115.84 | 113.84 | 1.87 | 1.67% | 113.10 | 117.80 | 9505 | 10959.88 | 1.36% | 0.00 |
| 2025-04-09 | 111.00 | 111.97 | -1.13 | -1.00% | 104.42 | 114.21 | 15830 | 17269.95 | 2.26% | 0.00 |
| 2025-04-08 | 117.00 | 113.10 | -3.90 | -3.33% | 107.12 | 118.49 | 23929 | 26621.63 | 3.42% | 0.00 |
| 2025-04-07 | 124.00 | 117.00 | -12.80 | -9.86% | 106.98 | 124.00 | 19899 | 22912.55 | 2.84% | 0.00 |
| 2025-04-03 | 129.35 | 129.80 | -1.70 | -1.29% | 128.00 | 131.03 | 6469 | 8374.21 | 0.92% | 0.00 |
| 2025-04-02 | 132.00 | 131.50 | -2.20 | -1.65% | 128.03 | 133.54 | 8992 | 11809.27 | 1.28% | 0.00 |
| 2025-04-01 | 134.00 | 133.70 | 0.24 | 0.18% | 132.88 | 136.36 | 7819 | 10499.25 | 1.12% | 0.00 |
| 2025-03-31 | 130.16 | 133.46 | 3.26 | 2.50% | 129.00 | 134.50 | 8943 | 11846.92 | 1.28% | 0.00 |
| 2025-03-28 | 132.64 | 130.20 | -1.85 | -1.40% | 129.94 | 135.58 | 7192 | 9507.83 | 1.03% | 0.00 |
| 2025-03-27 | 130.19 | 132.05 | 1.32 | 1.01% | 129.54 | 133.58 | 5252 | 6916.96 | 0.75% | 0.00 |
| 2025-03-26 | 131.44 | 130.73 | 0.34 | 0.26% | 129.87 | 132.57 | 3994 | 5221.08 | 0.57% | 0.00 |
| 2025-03-25 | 130.50 | 130.39 | -0.11 | -0.08% | 129.14 | 132.53 | 5552 | 7264.33 | 0.79% | 0.00 |
| 2025-03-24 | 128.68 | 130.50 | 1.33 | 1.03% | 128.64 | 133.68 | 8382 | 11010.98 | 1.20% | 0.00 |
| 2025-03-21 | 131.47 | 129.17 | -3.36 | -2.54% | 129.17 | 134.33 | 5504 | 7230.81 | 0.79% | 0.00 |
| 2025-03-20 | 134.00 | 132.53 | -2.12 | -1.57% | 130.86 | 135.00 | 10075 | 13357.47 | 1.44% | 0.00 |
| 2025-03-19 | 136.95 | 134.65 | -0.86 | -0.63% | 133.25 | 136.95 | 7082 | 9542.53 | 1.01% | 0.00 |
| 2025-03-18 | 131.40 | 135.51 | 4.01 | 3.05% | 130.75 | 136.84 | 10741 | 14472.83 | 1.53% | 0.00 |
| 2025-03-17 | 134.98 | 131.50 | -2.86 | -2.13% | 130.50 | 136.49 | 11240 | 15007.50 | 1.61% | 0.00 |
| 2025-03-14 | 133.77 | 134.36 | 0.01 | 0.01% | 132.35 | 136.98 | 6054 | 8129.66 | 0.86% | 0.00 |
| 2025-03-13 | 133.55 | 134.35 | 0.90 | 0.67% | 131.99 | 135.33 | 6725 | 8989.24 | 0.96% | 0.00 |
| 2025-03-12 | 133.58 | 133.45 | 0.45 | 0.34% | 132.03 | 134.35 | 6309 | 8413.10 | 0.90% | 0.00 |
| 2025-03-11 | 131.34 | 133.00 | 2.02 | 1.54% | 130.00 | 134.26 | 8053 | 10676.29 | 1.15% | 0.00 |
| 2025-03-10 | 132.67 | 130.98 | -1.58 | -1.19% | 129.79 | 133.87 | 6463 | 8469.13 | 0.92% | 0.00 |
| 2025-03-07 | 132.50 | 132.56 | 0.19 | 0.14% | 131.39 | 134.97 | 7402 | 9870.56 | 1.06% | 0.00 |
| 2025-03-06 | 132.00 | 132.37 | 1.60 | 1.22% | 130.31 | 133.80 | 9645 | 12769.33 | 1.38% | 0.00 |
| 2025-03-05 | 132.03 | 130.77 | -2.06 | -1.55% | 130.40 | 134.60 | 11059 | 14613.17 | 1.58% | 0.00 |
| 2025-03-04 | 124.99 | 132.83 | 6.31 | 4.99% | 123.96 | 134.50 | 16017 | 21171.00 | 2.29% | 0.00 |
| 2025-03-03 | 130.00 | 126.52 | -2.74 | -2.12% | 125.81 | 133.26 | 12288 | 15879.19 | 1.76% | 0.00 |
| 2025-02-28 | 128.80 | 129.26 | 0.44 | 0.34% | 126.60 | 132.20 | 12917 | 16788.38 | 1.85% | 0.00 |
| 2025-02-27 | 126.40 | 128.82 | 2.36 | 1.87% | 125.68 | 129.46 | 12057 | 15480.84 | 1.72% | 0.00 |
| 2025-02-26 | 126.30 | 126.46 | -0.54 | -0.43% | 124.30 | 128.43 | 10317 | 13047.36 | 1.47% | 0.00 |
| 2025-02-25 | 130.55 | 127.00 | 0.32 | 0.25% | 119.20 | 130.55 | 23209 | 28773.70 | 3.32% | 0.00 |
| 2025-02-24 | 122.71 | 126.68 | 3.60 | 2.92% | 119.10 | 126.73 | 16687 | 20700.88 | 2.38% | 0.00 |
| 2025-02-21 | 121.35 | 123.08 | 1.72 | 1.42% | 116.60 | 124.00 | 13967 | 16765.47 | 2.00% | 0.00 |
| 2025-02-20 | 120.86 | 121.36 | 0.51 | 0.42% | 118.70 | 122.60 | 9491 | 11468.30 | 1.36% | 0.00 |
| 2025-02-19 | 117.00 | 120.85 | 2.65 | 2.24% | 116.04 | 121.20 | 13108 | 15639.44 | 1.87% | 0.00 |
| 2025-02-18 | 112.28 | 118.20 | 6.07 | 5.41% | 110.66 | 118.56 | 21422 | 24858.06 | 3.06% | 0.00 |
| 2025-02-17 | 112.74 | 112.13 | -0.77 | -0.68% | 110.31 | 113.71 | 9633 | 10774.42 | 1.38% | 0.00 |
| 2025-02-14 | 114.00 | 112.90 | -0.21 | -0.19% | 111.23 | 115.79 | 9671 | 10915.87 | 1.38% | 0.00 |
| 2025-02-13 | 114.62 | 113.11 | -1.51 | -1.32% | 112.40 | 115.88 | 15055 | 17128.03 | 2.15% | 0.00 |
| 2025-02-12 | 118.67 | 114.62 | -5.89 | -4.89% | 114.10 | 121.08 | 22875 | 26592.82 | 3.27% | 0.00 |
| 2025-02-11 | 122.50 | 120.51 | -1.19 | -0.98% | 119.79 | 125.88 | 13254 | 16170.54 | 1.89% | 0.00 |
| 2025-02-10 | 120.81 | 121.70 | 0.90 | 0.75% | 120.03 | 126.66 | 15832 | 19600.91 | 2.26% | 0.00 |
| 2025-02-07 | 119.78 | 120.80 | 1.65 | 1.38% | 117.80 | 123.27 | 15056 | 18248.20 | 2.15% | 0.00 |
| 2025-02-06 | 112.32 | 119.15 | 6.24 | 5.53% | 111.38 | 119.96 | 17023 | 19856.91 | 2.43% | 0.00 |
| 2025-02-05 | 113.17 | 112.91 | -0.26 | -0.23% | 109.00 | 113.98 | 9654 | 10767.78 | 1.38% | 0.00 |
| 2025-01-27 | 114.55 | 113.17 | -1.02 | -0.89% | 110.00 | 114.55 | 9523 | 10733.95 | 1.36% | 0.00 |
| 2025-01-24 | 106.38 | 114.19 | 6.19 | 5.73% | 104.00 | 117.30 | 27690 | 31361.48 | 3.96% | 0.00 |
| 2025-01-23 | 107.37 | 108.00 | 1.99 | 1.88% | 105.15 | 110.26 | 13155 | 14177.20 | 1.88% | 0.00 |
| 2025-01-22 | 106.95 | 106.01 | -0.94 | -0.88% | 104.62 | 108.47 | 11101 | 11831.72 | 1.59% | 0.00 |
| 2025-01-21 | 102.38 | 106.95 | 4.57 | 4.46% | 102.00 | 107.93 | 13099 | 13792.69 | 1.87% | 0.00 |
| 2025-01-20 | 99.92 | 102.38 | 4.47 | 4.57% | 98.51 | 104.58 | 13009 | 13319.30 | 1.86% | 0.00 |
| 2025-01-17 | 97.80 | 97.91 | 0.66 | 0.68% | 95.53 | 98.99 | 8361 | 8120.60 | 1.19% | 0.00 |
| 2025-01-16 | 101.58 | 97.25 | -3.87 | -3.83% | 95.14 | 103.00 | 19654 | 19331.05 | 2.81% | 0.00 |
| 2025-01-15 | 103.74 | 101.12 | -2.83 | -2.72% | 101.05 | 104.52 | 9130 | 9333.61 | 1.30% | 0.00 |
| 2025-01-14 | 103.00 | 103.95 | 2.04 | 2.00% | 101.56 | 105.85 | 8001 | 8328.80 | 1.14% | 0.00 |
| 2025-01-13 | 101.00 | 101.91 | -0.09 | -0.09% | 100.00 | 105.05 | 6170 | 6317.68 | 0.88% | 0.00 |
| 2025-01-10 | 105.21 | 102.00 | -3.15 | -3.00% | 101.20 | 106.95 | 8167 | 8485.29 | 1.17% | 0.00 |
| 2025-01-09 | 104.50 | 105.15 | 0.45 | 0.43% | 102.34 | 106.48 | 10405 | 10876.56 | 1.49% | 0.00 |
| 2025-01-08 | 102.00 | 104.70 | 2.70 | 2.65% | 99.77 | 106.49 | 12388 | 12748.01 | 1.77% | 0.00 |
| 2025-01-07 | 94.62 | 102.00 | 8.78 | 9.42% | 93.05 | 102.74 | 15891 | 15807.91 | 2.27% | 0.00 |
| 2025-01-06 | 93.00 | 93.22 | -0.29 | -0.31% | 91.40 | 95.65 | 9672 | 9043.72 | 1.38% | 0.00 |
| 2025-01-03 | 93.91 | 93.51 | -0.97 | -1.03% | 93.30 | 98.00 | 8812 | 8390.39 | 1.26% | 0.00 |
| 2025-01-02 | 98.04 | 94.48 | -3.54 | -3.61% | 92.10 | 99.33 | 13679 | 13056.80 | 1.95% | 0.00 |
| 2024-12-31 | 99.26 | 98.02 | -1.78 | -1.78% | 97.50 | 100.50 | 10592 | 10468.03 | 1.51% | 0.00 |
| 2024-12-30 | 100.37 | 99.80 | -2.08 | -2.04% | 97.70 | 101.53 | 12554 | 12473.16 | 1.79% | 0.00 |
| 2024-12-27 | 101.42 | 101.88 | 0.46 | 0.45% | 96.40 | 102.10 | 19143 | 18990.41 | 2.73% | 0.00 |
| 2024-12-26 | 102.82 | 101.42 | -1.38 | -1.34% | 99.21 | 104.20 | 8679 | 8826.00 | 1.24% | 0.00 |
| 2024-12-25 | 104.00 | 102.80 | -1.16 | -1.12% | 100.13 | 104.79 | 7703 | 7864.24 | 1.10% | 0.00 |
| 2024-12-24 | 102.43 | 103.96 | 1.40 | 1.37% | 100.81 | 105.00 | 6537 | 6703.72 | 0.93% | 0.00 |
| 2024-12-23 | 105.56 | 102.56 | -2.69 | -2.56% | 102.13 | 107.00 | 12986 | 13451.67 | 1.86% | 0.00 |
| 2024-12-20 | 98.00 | 105.25 | 6.81 | 6.92% | 97.11 | 108.85 | 19802 | 20668.39 | 2.83% | 2.00 |
| 2024-12-19 | 98.50 | 98.44 | -1.56 | -1.56% | 94.62 | 99.20 | 13189 | 12774.41 | 1.88% | 0.00 |
| 2024-12-18 | 99.21 | 100.00 | 0.50 | 0.50% | 95.33 | 101.19 | 20095 | 19657.28 | 2.87% | 0.00 |
| 2024-12-17 | 99.53 | 99.50 | 0.11 | 0.11% | 98.00 | 101.48 | 13660 | 13658.86 | 1.95% | 0.00 |
上证大盘股票行情在线 K线走势图
