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
2026-04-30	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%
2026-03-13	45.78	44.53	-1.83	-3.95%	44.25	47.55	336838	153988	7.90%
2026-03-12	47.60	46.36	-1.24	-2.61%	45.62	48.00	305064	141936	7.16%
2026-03-11	45.45	47.60	2.15	4.73%	45.45	49.49	504478	241584	11.84%
2026-03-10	43.00	45.45	3.49	8.32%	42.50	45.60	302921	133839	7.11%
2026-03-09	44.20	41.96	-4.14	-8.98%	38.80	44.51	416425	170999	9.77%
2026-03-06	44.10	46.10	1.44	3.22%	43.10	47.88	268121	121980	6.29%
2026-03-05	44.57	44.66	0.96	2.20%	43.44	45.70	181177	80710	4.25%
2026-03-04	46.18	43.70	-3.15	-6.72%	43.49	47.36	241068	108517	5.66%
2026-03-03	47.60	46.85	0.45	0.97%	46.28	49.70	343107	162564	8.05%
2026-03-02	42.50	46.40	2.56	5.84%	42.50	47.97	471370	217955	11.06%
2026-02-27	44.88	43.84	-1.67	-3.67%	43.20	44.96	196745	86369	4.62%
2026-02-26	45.80	45.51	-0.53	-1.15%	43.72	46.38	269886	121232	6.33%
2026-02-25	43.25	46.04	2.64	6.08%	42.40	46.40	381423	173818	8.95%
2026-02-24	43.02	43.40	0.50	1.17%	42.77	45.47	203434	89793	4.77%
2026-02-13	43.13	42.90	-0.10	-0.23%	42.17	43.80	133279	57425	3.13%
2026-02-12	42.73	43.00	0.08	0.19%	42.05	43.41	139563	59693	3.27%
2026-02-11	45.56	42.92	-2.68	-5.88%	42.33	45.56	251262	108996	5.89%
2026-02-10	43.12	45.60	2.48	5.75%	43.12	46.10	357726	161928	8.39%
2026-02-09	42.88	43.12	0.94	2.23%	42.40	43.55	132160	56829	3.10%
2026-02-06	41.45	42.18	0.47	1.13%	40.60	43.25	114548	48275	2.69%
2026-02-05	42.24	41.71	-1.06	-2.48%	41.51	43.30	107264	45093	2.52%
2026-02-04	43.68	42.77	-1.25	-2.84%	42.10	43.86	107378	45888	2.52%
2026-02-03	43.70	44.02	0.92	2.13%	43.14	44.46	133353	58490	3.13%
2026-02-02	42.31	43.10	0.21	0.49%	42.25	44.20	165110	71707	3.87%
2026-01-30	42.50	42.89	0.26	0.61%	40.60	43.76	158019	66612	3.71%
2026-01-29	44.60	42.63	-1.44	-3.27%	42.56	44.69	130901	56667	3.07%
2026-01-28	44.32	44.07	-0.86	-1.91%	43.45	45.48	128899	56975	3.02%
2026-01-27	43.50	44.93	0.77	1.74%	42.86	45.29	140925	62339	3.31%
2026-01-26	45.20	44.16	-1.40	-3.07%	44.00	45.50	131286	58430	3.08%