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
2025-04-03	19.78	19.60	-0.14	-0.71%	19.35	19.86	67338	13166	1.58%
2025-04-02	19.79	19.74	-0.07	-0.35%	19.53	20.05	62431	12354	1.46%
2025-04-01	18.80	19.81	1.06	5.65%	18.80	20.10	123430	24279	2.90%
2025-03-31	18.36	18.75	0.57	3.14%	18.10	18.77	62806	11601	1.47%
2025-03-28	18.77	18.18	-0.70	-3.71%	18.18	18.90	59146	10952	1.39%
2025-03-27	18.74	18.88	0.14	0.75%	18.50	19.02	45223	8512	1.06%
2025-03-26	18.44	18.74	0.10	0.54%	18.44	19.20	61566	11660	1.44%
2025-03-25	18.74	18.64	-0.08	-0.43%	18.38	18.87	55448	10317	1.30%
2025-03-24	19.21	18.72	-0.52	-2.70%	18.30	19.65	89788	17021	2.11%
2025-03-21	18.90	19.24	0.27	1.42%	18.89	19.62	123026	23729	2.89%
2025-03-20	19.17	18.97	-0.26	-1.35%	18.96	19.40	67026	12807	1.57%
2025-03-19	19.31	19.23	-0.14	-0.72%	18.92	19.42	58326	11161	1.37%
2025-03-18	19.28	19.37	0.09	0.47%	19.00	19.70	111247	21552	2.61%
2025-03-17	20.50	19.28	-1.20	-5.86%	18.58	20.51	215880	41371	5.06%
2025-03-14	19.69	20.48	0.92	4.70%	19.65	21.10	200867	41064	4.71%
2025-03-13	20.10	19.56	-0.66	-3.26%	19.46	20.88	137989	27641	3.24%
2025-03-12	20.18	20.22	0.22	1.10%	19.76	20.37	112679	22567	2.64%
2025-03-11	19.58	20.00	0.29	1.47%	19.45	20.09	125869	24873	2.95%
2025-03-10	19.11	19.71	0.59	3.09%	19.05	20.40	160007	31718	3.75%
2025-03-07	18.62	19.12	0.50	2.69%	18.48	19.65	181904	34935	4.27%
2025-03-06	18.78	18.62	0.03	0.16%	18.36	19.10	122325	22867	2.87%
2025-03-05	18.20	18.59	0.31	1.70%	18.08	18.72	98064	18056	2.30%
2025-03-04	17.59	18.28	0.48	2.70%	17.39	18.40	130772	23642	3.07%
2025-03-03	17.62	17.80	0.23	1.31%	17.55	18.55	149090	26965	3.50%
2025-02-28	17.88	17.57	-0.09	-0.51%	17.36	18.15	149444	26454	3.51%
2025-02-27	18.90	17.66	-1.76	-9.06%	17.44	19.20	332643	59391	7.80%
2025-02-26	18.99	19.42	0.42	2.21%	18.70	19.57	137169	26365	3.22%
2025-02-25	18.80	19.00	-0.05	-0.26%	18.51	19.35	150343	28381	3.53%
2025-02-24	16.46	19.05	2.46	14.83%	16.46	19.35	292424	52864	6.86%
2025-02-21	16.58	16.59	-0.12	-0.72%	16.48	16.88	94018	15692	2.21%
2025-02-20	16.45	16.71	0.30	1.83%	16.08	16.77	85386	14047	2.00%
2025-02-19	15.56	16.41	0.85	5.46%	15.51	16.55	105976	17025	2.49%
2025-02-18	16.10	15.56	-0.43	-2.69%	15.46	16.13	74526	11777	1.75%
2025-02-17	15.89	15.99	0.17	1.07%	15.70	16.07	77473	12316	1.82%
2025-02-14	15.75	15.82	0.05	0.32%	15.72	16.19	70121	11205	1.65%
2025-02-13	15.95	15.77	-0.16	-1.00%	15.76	16.07	68773	10935	1.61%
2025-02-12	15.88	15.93	0.05	0.31%	15.68	16.05	78864	12502	1.85%
2025-02-11	15.24	15.88	0.67	4.40%	14.88	16.00	111268	17279	2.61%
2025-02-10	15.10	15.21	0.13	0.86%	14.80	15.28	68762	10374	1.61%
2025-02-07	15.00	15.08	0.08	0.53%	14.80	15.46	83283	12610	1.95%
2025-02-06	14.51	15.00	0.43	2.95%	14.43	15.14	65755	9815	1.54%
2025-02-05	14.90	14.57	-0.19	-1.29%	14.47	14.98	66333	9719	1.56%
2025-01-27	15.27	14.76	-0.52	-3.40%	14.75	15.39	44503	6656	1.04%
2025-01-24	14.94	15.28	0.30	2.00%	14.90	15.37	72366	10964	1.70%
2025-01-23	15.05	14.98	0.00	0.00%	14.95	15.58	90986	13861	2.13%
2025-01-22	14.18	14.98	0.74	5.20%	14.11	15.04	118289	17298	2.78%
2025-01-21	14.48	14.24	-0.13	-0.90%	13.94	14.54	43558	6174	1.02%
2025-01-20	14.00	14.37	0.36	2.57%	14.00	14.60	56728	8112	1.33%
2025-01-17	13.76	14.01	0.14	1.01%	13.76	14.14	39254	5484	0.92%
2025-01-16	14.08	13.87	-0.10	-0.72%	13.76	14.35	42541	5961	1.00%
2025-01-15	14.18	13.97	-0.16	-1.13%	13.80	14.18	46553	6495	1.09%
2025-01-14	13.60	14.13	0.57	4.20%	13.42	14.24	65680	9129	1.54%
2025-01-13	13.20	13.56	0.19	1.42%	13.06	13.88	60733	8180	1.42%
2025-01-10	13.80	13.37	-0.38	-2.76%	13.33	14.21	61900	8557	1.45%
2025-01-09	13.00	13.75	0.62	4.72%	13.00	14.38	139981	19519	3.28%
2025-01-08	13.25	13.13	-0.19	-1.43%	12.71	13.33	62816	8184	1.47%
2025-01-07	13.55	13.32	-0.34	-2.49%	13.30	13.75	55575	7490	1.30%
2025-01-06	13.67	13.66	-0.11	-0.80%	13.42	13.88	58046	7902	1.36%
2025-01-03	14.33	13.77	-0.50	-3.50%	13.65	14.40	55630	7799	1.31%
2025-01-02	14.66	14.27	-0.46	-3.12%	14.00	14.85	67951	9833	1.59%
2024-12-31	15.38	14.73	-0.74	-4.78%	14.66	15.74	64942	9815	1.52%
2024-12-30	15.38	15.47	0.08	0.52%	14.97	15.68	46410	7128	1.09%
2024-12-27	15.29	15.39	0.08	0.52%	15.01	15.72	56055	8653	1.32%
2024-12-26	15.93	15.31	-0.66	-4.13%	15.27	16.08	78263	12256	1.84%
2024-12-25	16.44	15.97	-0.53	-3.21%	15.78	16.45	56347	9039	1.32%