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
2026-03-27	88.17	92.81	3.64	4.08%	88.12	93.48	12147	11189.61	1.73%	0.00
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

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09