极米科技(688696)股票行情 极米科技股票行情 688696股票行情_爱股网
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 |
|---|
| 2025-10-27 | 106.38 | 106.90 | 0.90 | 0.85% | 106.37 | 107.99 | 8412 | 8990.62 | 1.20% | 0.00 |
| 2025-10-24 | 105.79 | 106.00 | 0.29 | 0.27% | 105.00 | 106.43 | 6594 | 6977.46 | 0.94% | 0.00 |
| 2025-10-23 | 106.34 | 105.71 | -0.28 | -0.26% | 104.66 | 106.57 | 6403 | 6743.28 | 0.91% | 0.00 |
| 2025-10-22 | 106.98 | 105.99 | -0.99 | -0.93% | 105.39 | 107.29 | 7813 | 8303.77 | 1.12% | 0.00 |
| 2025-10-21 | 106.98 | 106.98 | 0.83 | 0.78% | 105.62 | 107.79 | 6178 | 6592.44 | 0.88% | 0.00 |
| 2025-10-20 | 106.82 | 106.15 | 0.12 | 0.11% | 105.22 | 107.28 | 6009 | 6371.52 | 0.86% | 0.00 |
| 2025-10-17 | 109.00 | 106.03 | -3.17 | -2.90% | 105.66 | 109.89 | 8829 | 9464.07 | 1.26% | 0.00 |
| 2025-10-16 | 113.25 | 109.20 | -3.94 | -3.48% | 109.06 | 114.00 | 9513 | 10525.18 | 1.36% | 0.00 |
| 2025-10-15 | 112.89 | 113.14 | 0.25 | 0.22% | 112.60 | 116.66 | 9674 | 11038.59 | 1.38% | 0.00 |
| 2025-10-14 | 112.00 | 112.89 | 1.10 | 0.98% | 111.24 | 113.88 | 13389 | 15086.75 | 1.91% | 0.00 |
| 2025-10-13 | 110.80 | 111.79 | -4.19 | -3.61% | 110.30 | 113.00 | 16671 | 18598.64 | 2.38% | 0.00 |
| 2025-10-10 | 115.88 | 115.98 | 0.33 | 0.29% | 115.12 | 120.73 | 16295 | 19134.88 | 2.33% | 0.00 |
| 2025-10-09 | 117.99 | 115.65 | -3.95 | -3.30% | 114.56 | 119.26 | 21629 | 25119.33 | 3.09% | 0.00 |
| 2025-09-30 | 116.64 | 119.60 | -1.89 | -1.56% | 114.01 | 120.90 | 17776 | 20972.86 | 2.54% | 0.00 |
| 2025-09-29 | 119.68 | 121.49 | 1.49 | 1.24% | 117.79 | 122.85 | 10408 | 12549.28 | 1.49% | 0.00 |
| 2025-09-26 | 121.55 | 120.00 | -1.21 | -1.00% | 118.50 | 122.80 | 8537 | 10279.00 | 1.22% | 0.00 |
| 2025-09-25 | 121.69 | 121.21 | -0.25 | -0.21% | 120.66 | 125.31 | 9995 | 12227.33 | 1.43% | 0.00 |
| 2025-09-24 | 118.45 | 121.46 | 3.00 | 2.53% | 117.52 | 122.43 | 8413 | 10164.88 | 1.20% | 0.00 |
| 2025-09-23 | 122.56 | 118.46 | -4.10 | -3.35% | 116.88 | 123.50 | 15087 | 17928.63 | 2.16% | 0.00 |
| 2025-09-22 | 124.00 | 122.56 | -1.84 | -1.48% | 120.80 | 124.30 | 12527 | 15286.06 | 1.79% | 0.00 |
| 2025-09-19 | 124.91 | 124.40 | -1.75 | -1.39% | 124.08 | 127.28 | 8736 | 10959.94 | 1.25% | 0.00 |
| 2025-09-18 | 126.92 | 126.15 | -0.95 | -0.75% | 124.21 | 129.29 | 14135 | 17940.14 | 2.02% | 0.00 |
| 2025-09-17 | 124.58 | 127.10 | 2.13 | 1.70% | 124.01 | 127.80 | 11268 | 14231.01 | 1.61% | 0.00 |
| 2025-09-16 | 127.00 | 124.97 | -2.15 | -1.69% | 123.60 | 127.16 | 10455 | 13092.65 | 1.49% | 0.00 |
| 2025-09-15 | 128.18 | 127.12 | -1.06 | -0.83% | 125.67 | 128.71 | 8826 | 11209.81 | 1.26% | 0.00 |
| 2025-09-12 | 125.85 | 128.18 | 2.50 | 1.99% | 124.51 | 130.48 | 16913 | 21695.61 | 2.42% | 0.00 |
| 2025-09-11 | 124.95 | 125.68 | 0.87 | 0.70% | 123.01 | 126.58 | 12433 | 15582.50 | 1.78% | 0.00 |
| 2025-09-10 | 126.53 | 124.81 | -0.31 | -0.25% | 124.13 | 127.98 | 8900 | 11160.44 | 1.27% | 0.00 |
| 2025-09-09 | 129.00 | 125.12 | -4.27 | -3.30% | 124.11 | 129.50 | 18151 | 22934.44 | 2.59% | 0.00 |
| 2025-09-08 | 130.51 | 129.39 | -1.19 | -0.91% | 128.00 | 135.50 | 22004 | 28825.38 | 3.14% | 0.00 |
| 2025-09-05 | 126.00 | 130.58 | 3.58 | 2.82% | 124.00 | 130.88 | 22105 | 28436.52 | 3.16% | 0.00 |
| 2025-09-04 | 133.63 | 127.00 | -6.60 | -4.94% | 125.00 | 134.00 | 24060 | 31019.51 | 3.44% | 0.00 |
| 2025-09-03 | 129.11 | 133.60 | 4.70 | 3.65% | 127.68 | 135.91 | 33069 | 43669.90 | 4.72% | 0.00 |
| 2025-09-02 | 127.96 | 128.90 | 2.64 | 2.09% | 126.61 | 131.38 | 33232 | 42705.38 | 4.75% | 0.00 |
| 2025-09-01 | 128.00 | 126.26 | -2.10 | -1.64% | 123.08 | 128.20 | 22880 | 28613.89 | 3.27% | 0.00 |
| 2025-08-29 | 130.48 | 128.36 | 2.57 | 2.04% | 126.31 | 131.48 | 37973 | 48963.51 | 5.42% | 0.00 |
| 2025-08-28 | 125.00 | 125.79 | 0.61 | 0.49% | 122.00 | 127.50 | 23703 | 29521.12 | 3.39% | 0.00 |
| 2025-08-27 | 126.58 | 125.18 | -1.22 | -0.97% | 125.00 | 130.99 | 26572 | 34027.67 | 3.80% | 0.00 |
| 2025-08-26 | 125.45 | 126.40 | 1.45 | 1.16% | 123.66 | 127.50 | 18234 | 22990.91 | 2.60% | 0.00 |
| 2025-08-25 | 123.88 | 124.95 | 3.39 | 2.79% | 123.11 | 130.98 | 32355 | 41133.37 | 4.62% | 0.00 |
| 2025-08-22 | 119.89 | 121.56 | 1.18 | 0.98% | 119.13 | 124.38 | 24661 | 29958.84 | 3.52% | 0.00 |
| 2025-08-21 | 116.80 | 120.38 | 5.00 | 4.33% | 115.38 | 122.98 | 36762 | 43755.66 | 5.25% | 0.00 |
| 2025-08-20 | 114.24 | 115.38 | 0.70 | 0.61% | 113.06 | 115.58 | 15618 | 17864.23 | 2.23% | 0.00 |
| 2025-08-19 | 116.35 | 114.68 | -1.67 | -1.44% | 113.96 | 118.74 | 22437 | 25886.38 | 3.21% | 0.00 |
| 2025-08-18 | 117.80 | 116.35 | -0.38 | -0.33% | 114.11 | 118.35 | 31140 | 36273.69 | 4.45% | 0.00 |
| 2025-08-15 | 115.88 | 116.73 | -0.08 | -0.07% | 114.74 | 118.16 | 22593 | 26315.78 | 3.23% | 2.00 |
| 2025-08-14 | 108.52 | 116.81 | 8.31 | 7.66% | 107.85 | 119.74 | 37649 | 43568.33 | 5.38% | 2.00 |
| 2025-08-13 | 107.20 | 108.50 | 1.30 | 1.21% | 107.20 | 109.52 | 10619 | 11534.68 | 1.52% | 0.00 |
| 2025-08-12 | 107.77 | 107.20 | -0.57 | -0.53% | 106.00 | 108.27 | 8074 | 8664.48 | 1.15% | 0.00 |
| 2025-08-11 | 106.00 | 107.77 | 1.73 | 1.63% | 105.36 | 108.76 | 10196 | 10929.48 | 1.46% | 0.00 |
| 2025-08-08 | 108.03 | 106.04 | -2.45 | -2.26% | 105.35 | 108.40 | 11654 | 12382.99 | 1.66% | 0.00 |
| 2025-08-07 | 110.00 | 108.49 | -1.64 | -1.49% | 108.35 | 111.39 | 11412 | 12478.65 | 1.63% | 0.00 |
| 2025-08-06 | 110.12 | 110.13 | 0.45 | 0.41% | 108.02 | 110.58 | 12797 | 13953.98 | 1.83% | 0.00 |
| 2025-08-05 | 110.42 | 109.68 | -0.42 | -0.38% | 109.00 | 111.58 | 13991 | 15391.41 | 2.00% | 0.00 |
| 2025-08-04 | 110.33 | 110.10 | -1.46 | -1.31% | 108.22 | 110.71 | 16880 | 18444.84 | 2.41% | 0.00 |
| 2025-08-01 | 113.85 | 111.56 | -2.30 | -2.02% | 110.03 | 113.86 | 24713 | 27517.38 | 3.53% | 0.00 |
| 2025-07-31 | 110.00 | 113.86 | 10.14 | 9.78% | 110.00 | 117.66 | 42202 | 48176.73 | 6.03% | 0.00 |
| 2025-07-30 | 104.24 | 103.72 | -0.31 | -0.30% | 103.14 | 106.60 | 14678 | 15430.92 | 2.10% | 0.05 |
| 2025-07-29 | 105.24 | 104.03 | -0.57 | -0.54% | 102.61 | 105.51 | 9871 | 10245.63 | 1.41% | 0.00 |
| 2025-07-28 | 105.79 | 104.60 | -0.45 | -0.43% | 104.32 | 106.88 | 8828 | 9287.21 | 1.26% | 0.00 |
| 2025-07-25 | 106.53 | 105.05 | -1.27 | -1.19% | 104.00 | 107.52 | 14413 | 15174.33 | 2.06% | 0.00 |
| 2025-07-24 | 107.19 | 106.32 | -0.48 | -0.45% | 105.90 | 107.89 | 8235 | 8776.59 | 1.18% | 0.00 |
| 2025-07-23 | 106.38 | 106.80 | 0.02 | 0.02% | 106.02 | 108.24 | 4898 | 5258.59 | 0.70% | 0.00 |
| 2025-07-22 | 107.11 | 106.78 | -0.21 | -0.20% | 106.42 | 107.59 | 6251 | 6681.45 | 0.89% | 0.00 |
| 2025-07-21 | 106.45 | 106.99 | -1.06 | -0.98% | 105.21 | 107.30 | 10034 | 10688.23 | 1.43% | 0.00 |
| 2025-07-18 | 112.79 | 108.05 | -4.95 | -4.38% | 104.63 | 112.98 | 21024 | 22573.62 | 3.00% | 0.00 |
| 2025-07-17 | 112.67 | 113.00 | 0.06 | 0.05% | 111.76 | 114.01 | 7783 | 8820.75 | 1.11% | 0.00 |
| 2025-07-16 | 109.41 | 112.94 | 3.45 | 3.15% | 109.40 | 113.00 | 5963 | 6648.76 | 0.85% | 0.00 |
| 2025-07-15 | 111.22 | 109.49 | -0.67 | -0.61% | 108.10 | 111.22 | 5063 | 5528.78 | 0.72% | 0.00 |
| 2025-07-14 | 110.61 | 110.16 | -0.34 | -0.31% | 108.20 | 111.52 | 7397 | 8098.58 | 1.06% | 0.00 |
| 2025-07-11 | 105.77 | 110.50 | 4.44 | 4.19% | 105.38 | 111.38 | 9259 | 10075.62 | 1.32% | 0.00 |
| 2025-07-10 | 106.65 | 106.06 | -0.59 | -0.55% | 105.50 | 107.82 | 4157 | 4420.60 | 0.59% | 0.00 |
| 2025-07-09 | 106.70 | 106.65 | 0.85 | 0.80% | 105.86 | 107.58 | 7718 | 8230.44 | 1.10% | 0.00 |
| 2025-07-08 | 105.12 | 105.80 | 0.68 | 0.65% | 104.50 | 106.40 | 8234 | 8673.32 | 1.18% | 0.00 |
| 2025-07-07 | 111.10 | 105.12 | -7.40 | -6.58% | 105.11 | 112.61 | 12825 | 13802.98 | 1.83% | 0.00 |
| 2025-07-04 | 115.60 | 112.52 | -2.58 | -2.24% | 112.30 | 115.78 | 4994 | 5659.70 | 0.71% | 0.00 |
| 2025-07-03 | 114.46 | 115.10 | 0.90 | 0.79% | 113.62 | 116.58 | 3310 | 3824.24 | 0.47% | 0.00 |
| 2025-07-02 | 114.10 | 114.20 | 0.17 | 0.15% | 113.80 | 114.95 | 2897 | 3311.34 | 0.41% | 0.00 |
| 2025-07-01 | 115.01 | 114.03 | -0.33 | -0.29% | 113.49 | 115.43 | 3657 | 4178.26 | 0.52% | 0.00 |
| 2025-06-30 | 114.53 | 114.36 | 0.11 | 0.10% | 114.01 | 115.25 | 3356 | 3843.48 | 0.48% | 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
深市涨幅前二十
创业板涨幅前二十
