极米科技 (688696) - 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
2026-05-06	90.04	90.26	0.22	0.24%	89.50	91.41	6073	5491	0.87%
2026-04-30	90.50	90.04	-0.18	-0.20%	88.01	91.30	5954	5355	0.85%
2026-04-29	88.88	90.22	1.59	1.79%	88.65	90.30	3584	3219	0.51%
2026-04-28	91.41	88.63	-2.77	-3.03%	88.63	92.80	6299	5689	0.90%
2026-04-27	90.09	91.40	1.31	1.45%	88.60	91.87	6003	5444	0.86%
2026-04-24	89.61	90.09	0.25	0.28%	88.51	90.38	3671	3287	0.52%
2026-04-23	91.03	89.84	-1.14	-1.25%	89.60	91.55	5280	4769	0.75%
2026-04-22	90.58	90.98	-0.02	-0.02%	90.50	91.30	4712	4288	0.67%
2026-04-21	90.83	91.00	-0.21	-0.23%	90.82	91.88	5198	4735	0.74%
2026-04-20	92.20	91.21	-1.00	-1.08%	90.75	92.20	7462	6800	1.07%
2026-04-17	94.90	92.21	-2.71	-2.86%	91.80	97.17	17708	16571	2.53%
2026-04-16	91.00	94.92	3.95	4.34%	90.01	95.66	12776	11962	1.82%
2026-04-15	91.49	90.97	-0.18	-0.20%	89.96	92.00	4117	3737	0.59%
2026-04-14	92.56	91.15	-0.66	-0.72%	90.77	92.66	4908	4477	0.70%
2026-04-13	93.91	91.81	-2.93	-3.09%	91.65	94.74	10623	9823	1.52%
2026-04-10	92.98	94.74	2.24	2.42%	92.58	95.28	8626	8145	1.23%
2026-04-09	93.11	92.50	-1.64	-1.74%	92.41	94.22	5780	5379	0.83%
2026-04-08	93.71	94.14	1.84	1.99%	93.60	94.66	7170	6743	1.02%
2026-04-07	92.19	92.30	-0.69	-0.74%	90.70	93.69	5824	5371	0.83%
2026-04-03	91.90	92.99	0.37	0.40%	91.28	93.35	4195	3876	0.60%
2026-04-02	93.96	92.62	-1.71	-1.81%	91.90	94.06	5806	5380	0.83%
2026-04-01	89.98	94.33	5.45	6.13%	89.57	94.56	13361	12476	1.91%
2026-03-31	90.50	88.88	-1.97	-2.17%	88.62	90.86	6295	5638	0.90%
2026-03-30	91.90	90.85	-1.96	-2.11%	89.57	92.90	7158	6503	1.02%
2026-03-27	88.17	92.81	3.64	4.08%	88.12	93.48	12147	11189	1.73%
2026-03-26	90.33	89.17	-1.25	-1.38%	88.85	92.18	5736	5194	0.82%
2026-03-25	90.00	90.42	0.32	0.36%	88.00	91.46	8370	7548	1.20%
2026-03-24	84.47	90.10	5.90	7.01%	84.34	90.70	14372	12621	2.05%
2026-03-23	85.68	84.20	-2.46	-2.84%	82.34	86.86	10989	9307	1.57%
2026-03-20	87.50	86.66	-1.07	-1.22%	86.51	88.57	9269	8117	1.32%
2026-03-19	89.33	87.73	-2.39	-2.65%	86.70	90.00	10942	9622	1.56%
2026-03-18	90.60	90.12	-0.48	-0.53%	89.61	91.60	5185	4672	0.74%
2026-03-17	93.54	90.60	-2.42	-2.60%	90.38	93.54	6193	5679	0.88%
2026-03-16	91.00	93.02	1.72	1.88%	90.08	93.75	9326	8645	1.33%
2026-03-13	91.60	91.30	-0.53	-0.58%	90.99	92.50	6129	5619	0.88%
2026-03-12	92.19	91.83	-0.37	-0.40%	90.99	92.42	6422	5889	0.92%
2026-03-11	92.25	92.20	0.13	0.14%	91.63	93.18	7098	6564	1.01%
2026-03-10	91.23	92.07	1.60	1.77%	90.62	92.76	7204	6629	1.03%
2026-03-09	93.38	90.47	-4.43	-4.67%	88.00	93.50	18939	17063	2.70%
2026-03-06	92.60	94.90	2.34	2.53%	92.00	95.39	10326	9717	1.47%
2026-03-05	94.55	92.56	-0.42	-0.45%	92.17	94.88	11772	10945	1.68%
2026-03-04	95.64	92.98	-3.48	-3.61%	92.85	96.95	12185	11506	1.74%
2026-03-03	94.67	96.46	2.11	2.24%	94.67	99.78	21494	20985	3.07%
2026-03-02	94.00	94.35	-0.80	-0.84%	93.69	97.40	12196	11601	1.74%
2026-02-27	93.99	95.15	1.16	1.23%	93.28	96.76	12242	11691	1.75%
2026-02-26	96.10	93.99	-1.70	-1.78%	93.65	96.10	11004	10367	1.57%
2026-02-25	97.93	95.69	-1.51	-1.55%	95.18	97.93	11893	11440	1.70%
2026-02-24	101.22	97.20	-2.64	-2.64%	96.70	101.22	11487	11249	1.64%
2026-02-13	99.30	99.84	0.14	0.14%	98.88	101.49	7783	7789	1.11%
2026-02-12	99.67	99.70	0.03	0.03%	97.88	100.00	8353	8257	1.19%
2026-02-11	95.62	99.67	3.21	3.33%	95.00	102.18	24497	24509	3.50%
2026-02-10	95.98	96.46	0.68	0.71%	95.05	97.24	7160	6897	1.02%
2026-02-09	96.63	95.78	0.13	0.14%	94.78	96.65	9529	9091	1.36%
2026-02-06	95.00	95.65	0.00	0.00%	94.46	96.89	11326	10871	1.62%
2026-02-05	91.95	95.65	2.90	3.13%	91.50	98.18	21002	20179	3.00%
2026-02-04	91.17	92.75	1.42	1.55%	90.49	93.30	12925	11899	1.85%
2026-02-03	92.06	91.33	1.43	1.59%	90.32	92.91	20546	18803	2.93%
2026-02-02	93.70	89.90	-3.80	-4.06%	89.31	93.99	14749	13514	2.11%
2026-01-30	93.21	93.70	-0.03	-0.03%	93.20	95.55	10459	9856	1.49%
2026-01-29	93.38	93.73	0.36	0.39%	92.08	95.99	12252	11540	1.75%
2026-01-28	96.29	93.37	-3.25	-3.36%	93.10	96.74	14435	13621	2.06%
2026-01-27	100.15	96.62	-3.28	-3.28%	95.81	100.86	18884	18306	2.70%
2026-01-26	105.56	99.90	-5.64	-5.34%	99.58	106.50	23468	23851	3.35%