嘉元科技 (688388) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	46.50	47.18	-0.27	-0.57%	45.35	48.96	734360	347919	11.13%
2026-06-17	46.59	47.45	-1.48	-3.02%	46.59	51.15	957529	467893	14.51%
2026-06-16	67.93	70.90	4.11	6.15%	66.00	71.80	595715	412910	13.07%
2026-06-15	59.62	66.79	8.92	15.41%	59.00	67.36	632964	409594	13.89%
2026-06-12	53.00	57.87	5.72	10.97%	52.76	60.60	652528	371224	14.32%
2026-06-11	50.00	52.15	1.35	2.66%	49.52	52.45	366804	187698	8.05%
2026-06-10	48.88	50.80	1.84	3.76%	48.23	52.10	487234	248653	10.69%
2026-06-09	44.38	48.96	5.51	12.68%	44.02	49.19	456892	214734	10.03%
2026-06-08	42.53	43.45	-1.59	-3.53%	41.50	45.38	267133	116144	5.86%
2026-06-05	46.02	45.04	-1.53	-3.29%	44.48	47.31	310393	142102	6.81%
2026-06-04	47.16	46.57	-1.71	-3.54%	46.28	48.25	326846	153320	7.17%
2026-06-03	47.20	48.28	0.74	1.56%	46.03	50.24	371976	180610	8.16%
2026-06-02	46.01	47.54	1.74	3.80%	44.61	48.31	347842	163063	7.63%
2026-06-01	48.99	45.80	-2.95	-6.05%	45.78	49.43	397691	187514	8.73%
2026-05-29	47.50	48.75	1.68	3.57%	47.50	51.25	534625	264814	11.73%
2026-05-28	44.49	47.07	2.76	6.23%	43.52	47.79	405659	187168	8.90%
2026-05-27	46.42	44.31	-2.08	-4.48%	43.83	46.50	250275	112827	5.49%
2026-05-26	44.70	46.39	1.79	4.01%	43.50	46.77	347078	158146	7.62%
2026-05-25	45.18	44.60	-0.20	-0.45%	43.79	46.16	224692	100512	4.93%
2026-05-22	42.70	44.80	2.16	5.07%	42.64	45.38	237007	105035	5.20%
2026-05-21	46.58	42.64	-3.71	-8.00%	42.46	46.83	288837	129949	6.34%
2026-05-20	44.99	46.35	1.05	2.32%	44.22	46.85	238100	108695	5.23%
2026-05-19	44.80	45.30	0.20	0.44%	43.41	45.50	195385	86767	4.29%
2026-05-18	44.02	45.10	0.39	0.87%	43.75	46.45	210523	95085	4.62%
2026-05-15	46.58	44.71	-1.79	-3.85%	44.24	46.96	276421	125052	6.07%
2026-05-14	49.00	46.50	-2.55	-5.20%	45.88	49.18	418718	196300	9.19%
2026-05-13	47.89	49.05	0.42	0.86%	46.80	51.06	389934	191304	8.56%
2026-05-12	47.87	48.63	0.81	1.69%	46.33	49.20	405462	193036	8.90%
2026-05-11	50.01	47.82	-2.18	-4.36%	46.81	50.47	454350	217650	9.97%
2026-05-08	52.00	50.00	-2.06	-3.96%	49.61	52.00	365832	184560	8.03%
2026-05-07	51.85	52.06	-0.21	-0.40%	50.80	52.75	295620	153269	6.49%
2026-05-06	50.85	52.27	2.09	4.17%	50.62	53.78	547879	284410	12.02%
2026-04-30	50.94	50.18	-0.92	-1.80%	49.23	51.29	315360	158047	6.92%
2026-04-29	47.99	51.10	2.49	5.12%	47.38	51.87	396362	197350	8.70%
2026-04-28	48.50	48.61	0.44	0.91%	46.45	49.80	326364	158100	7.16%
2026-04-27	46.30	48.17	2.11	4.58%	46.09	48.94	273328	130822	6.00%
2026-04-24	47.05	46.06	-0.94	-2.00%	45.81	47.47	228819	106286	5.02%
2026-04-23	50.52	47.00	-3.50	-6.93%	46.45	50.70	407729	194165	8.95%
2026-04-22	50.70	50.50	-0.44	-0.86%	50.12	52.35	267732	136247	5.88%
2026-04-21	49.80	50.94	1.17	2.35%	48.80	52.50	352750	178512	7.74%
2026-04-20	50.17	49.77	-0.29	-0.58%	49.15	50.65	241645	120296	5.30%
2026-04-17	49.20	50.06	0.86	1.75%	48.65	50.50	259956	128908	5.70%
2026-04-16	49.17	49.20	0.60	1.23%	47.36	49.50	245685	119364	5.39%
2026-04-15	50.17	48.60	0.55	1.14%	48.39	50.67	479729	238032	10.53%
2026-04-14	46.76	48.05	1.76	3.80%	44.81	48.87	304252	144118	6.68%
2026-04-13	45.46	46.29	0.31	0.67%	43.68	46.64	337351	152579	7.40%
2026-04-10	45.45	45.98	0.82	1.82%	44.42	46.55	296578	135303	6.51%
2026-04-09	45.36	45.16	-0.69	-1.50%	44.90	46.54	207989	94882	4.56%
2026-04-08	44.38	45.85	3.00	7.00%	43.60	46.33	299617	134193	6.58%
2026-04-07	41.21	42.85	1.64	3.98%	41.21	44.30	257014	111370	5.64%
2026-04-03	42.35	41.21	-0.45	-1.08%	40.91	42.48	139278	57949	3.06%
2026-04-02	42.25	41.66	-1.12	-2.62%	41.34	43.40	174226	73838	3.90%
2026-04-01	42.79	42.78	1.30	3.13%	41.49	43.00	207472	87762	4.65%
2026-03-31	42.55	41.48	-1.94	-4.47%	40.80	43.20	238874	100134	5.35%
2026-03-30	42.40	43.42	1.79	4.30%	41.12	44.80	372638	159984	8.34%
2026-03-27	40.17	41.63	1.53	3.82%	38.89	43.12	310991	128335	6.96%
2026-03-26	40.09	40.10	-0.06	-0.15%	38.90	41.80	250474	101580	5.61%
2026-03-25	37.44	40.16	3.12	8.42%	37.44	40.95	327631	129280	7.34%
2026-03-24	37.30	37.04	0.76	2.09%	35.05	37.51	186721	67618	4.18%
2026-03-23	37.40	36.28	-2.63	-6.76%	36.00	38.32	258846	95971	5.80%
2026-03-20	39.56	38.91	0.01	0.03%	38.90	41.34	231408	93099	5.18%
2026-03-19	39.92	38.90	-2.16	-5.26%	38.62	40.80	197184	77493	4.42%
2026-03-18	40.20	41.06	0.98	2.45%	39.41	41.60	208419	84153	4.67%
2026-03-17	43.91	40.08	-3.82	-8.70%	40.01	44.29	353880	146188	7.92%
2026-03-16	44.43	43.90	-0.63	-1.41%	42.06	44.66	318806	138560	7.14%