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
2026-08-20	28.89	28.09	-0.44	-1.54%	27.80	29.06	282016	80057	4.27%
2026-08-19	29.40	28.53	-1.94	-6.37%	28.22	30.22	326374	95336	4.95%
2026-08-18	31.00	30.47	-0.68	-2.18%	29.90	31.33	285318	87152	4.32%
2026-08-17	29.32	31.15	2.11	7.27%	29.32	31.17	365186	111391	5.53%
2026-08-14	28.30	29.04	0.91	3.23%	28.28	29.25	288922	83067	4.38%
2026-08-13	28.38	28.13	-0.05	-0.18%	28.02	29.26	326609	93997	4.95%
2026-08-12	27.69	28.18	0.53	1.92%	27.60	28.56	239833	67475	3.63%
2026-08-11	27.80	27.65	-0.40	-1.43%	27.43	28.39	289177	80616	4.38%
2026-08-10	29.22	28.05	-0.75	-2.60%	27.43	29.36	460052	129162	6.97%
2026-08-07	26.60	28.80	2.40	9.09%	26.41	29.98	602476	169555	9.13%
2026-08-06	25.75	26.40	0.15	0.57%	25.53	26.94	334043	87807	5.06%
2026-08-05	24.61	26.25	1.40	5.63%	24.51	26.64	392588	101455	5.95%
2026-08-04	23.23	24.85	1.95	8.52%	22.91	25.16	368529	89846	5.58%
2026-08-03	22.80	22.90	-0.15	-0.65%	22.60	23.55	273354	62852	4.14%
2026-07-31	23.82	23.05	0.65	2.90%	23.03	24.88	369714	88451	5.60%
2026-07-30	23.50	22.40	-1.30	-5.49%	22.02	23.86	342344	78185	5.19%
2026-07-29	23.66	23.70	-0.03	-0.13%	22.66	23.95	328894	76790	4.98%
2026-07-28	24.70	23.73	-1.63	-6.43%	23.54	25.44	273265	66802	4.14%
2026-07-27	24.40	25.36	1.10	4.53%	24.24	25.48	288743	71865	4.38%
2026-07-24	24.80	24.26	-1.12	-4.41%	24.04	25.20	303215	74592	4.59%
2026-07-23	25.50	25.38	0.03	0.12%	24.90	26.36	374848	95576	5.68%
2026-07-22	26.40	25.35	-1.35	-5.06%	25.10	27.16	456778	118899	6.92%
2026-07-21	24.88	26.70	2.62	10.88%	21.93	26.86	601074	147952	9.11%
2026-07-20	29.32	24.08	-4.67	-16.24%	23.05	29.72	656617	169646	9.95%
2026-07-17	32.50	28.75	-3.55	-10.99%	28.41	32.70	491132	148130	7.44%
2026-07-16	32.00	32.30	-1.32	-3.93%	31.39	34.10	496219	162941	7.52%
2026-07-15	34.00	33.62	-0.34	-1.00%	33.00	34.82	481111	162861	7.29%
2026-07-14	31.08	33.96	3.21	10.44%	30.30	34.23	579725	187247	8.78%
2026-07-13	33.60	30.75	-2.86	-8.51%	30.40	33.78	399313	127404	6.05%
2026-07-10	35.37	33.61	-1.36	-3.89%	33.60	36.80	441353	155297	6.69%
2026-07-09	35.18	34.97	-0.03	-0.09%	32.90	35.68	404354	138739	6.13%
2026-07-08	37.42	35.00	-1.82	-4.94%	35.00	37.50	335498	120237	5.08%
2026-07-07	38.17	36.82	-1.44	-3.76%	36.31	38.88	321199	120007	4.87%
2026-07-06	39.51	38.26	-1.01	-2.57%	37.87	40.88	345218	135207	5.23%
2026-07-03	40.10	39.27	-1.06	-2.63%	39.16	41.53	399205	160626	6.05%
2026-07-02	40.85	40.33	-1.51	-3.61%	39.47	42.68	427208	175961	6.47%
2026-07-01	43.99	41.84	-2.16	-4.91%	41.48	45.44	609638	264435	9.24%
2026-06-30	40.70	44.00	3.51	8.67%	40.00	44.51	475727	200965	7.21%
2026-06-29	42.17	40.49	-1.96	-4.62%	39.24	43.78	442369	181169	6.70%
2026-06-26	44.65	42.45	-2.74	-6.06%	42.08	45.06	434346	188074	6.58%
2026-06-25	44.59	45.19	0.34	0.76%	43.11	46.20	494614	221883	7.50%
2026-06-24	42.83	44.85	2.08	4.86%	42.73	45.27	566965	249618	8.59%
2026-06-23	46.51	42.77	-4.53	-9.58%	42.30	46.80	726911	321536	11.02%
2026-06-22	47.01	47.30	0.12	0.25%	45.75	48.70	650471	307660	9.86%
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%