ST嘉必优（688089）历史行情
以下为ST嘉必优近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.470 | 8.420 | 8.540 | 8.420 | -0.050 | -0.590% | 101.22万 | 0.09亿 | 0.608% |
| 2026-10-05 | 8.470 | 8.420 | 8.540 | 8.420 | -0.050 | -0.590% | 101.22万 | 0.09亿 | 0.608% |
| 2026-10-02 | 8.470 | 8.420 | 8.540 | 8.420 | -0.050 | -0.590% | 101.22万 | 0.09亿 | 0.608% |
| 2026-10-01 | 8.470 | 8.420 | 8.540 | 8.420 | -0.050 | -0.590% | 101.22万 | 0.09亿 | 0.608% |
| 2026-09-30 | 8.470 | 8.420 | 8.540 | 8.420 | -0.050 | -0.590% | 101.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.290 | 8.470 | 8.530 | 8.290 | 0.120 | 1.437% | 97.56万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.460 | 8.350 | 8.490 | 8.300 | -0.110 | -1.300% | 111.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.500 | 8.460 | 8.570 | 8.430 | -0.050 | -0.588% | 90.97万 | 0.08亿 | 0.547% |
| 2026-09-24 | 8.500 | 8.460 | 8.570 | 8.430 | -0.050 | -0.588% | 90.97万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.650 | 8.510 | 8.680 | 8.510 | -0.140 | -1.618% | 99.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.700 | 8.650 | 8.710 | 8.580 | -0.050 | -0.575% | 83.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.470 | 8.700 | 8.710 | 8.410 | 0.230 | 2.715% | 143.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.430 | 8.470 | 8.630 | 8.430 | -0.020 | -0.236% | 108.62万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.300 | 8.490 | 8.580 | 8.260 | 0.160 | 1.921% | 157.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.570 | 8.330 | 8.600 | 8.310 | -0.180 | -2.115% | 207.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.730 | 8.510 | 8.770 | 8.510 | -0.260 | -2.965% | 165.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.480 | 8.770 | 8.810 | 8.450 | 0.180 | 2.095% | 140.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.760 | 8.590 | 8.830 | 8.590 | -0.230 | -2.608% | 203.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.890 | 8.820 | 8.950 | 8.650 | -0.110 | -1.232% | 277.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.830 | 8.930 | 9.060 | 8.790 | 0.100 | 1.133% | 171.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.920 | 8.830 | 8.930 | 8.740 | -0.050 | -0.563% | 152.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.530 | 8.880 | 8.920 | 8.490 | 0.350 | 4.103% | 187.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.470 | 8.530 | 8.700 | 8.430 | 0.080 | 0.947% | 142.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.600 | 8.450 | 8.680 | 8.390 | -0.140 | -1.630% | 186.10万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.450 | 8.590 | 8.840 | 8.250 | 0.140 | 1.657% | 265.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.300 | 8.450 | 8.480 | 8.280 | 0.140 | 1.685% | 123.91万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.010 | 8.310 | 8.370 | 8.010 | 0.250 | 3.102% | 176.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.950 | 8.060 | 8.080 | 7.930 | 0.100 | 1.256% | 117.33万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.950 | 7.960 | 8.030 | 7.900 | -0.030 | -0.375% | 161.11万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.790 | 7.990 | 8.090 | 7.790 | 0.210 | 2.699% | 242.88万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.500 | 7.780 | 7.830 | 7.500 | 0.220 | 2.910% | 195.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.630 | 7.560 | 7.750 | 7.510 | 0.050 | 0.666% | 256.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.400 | 7.510 | 7.530 | 7.310 | 0.050 | 0.670% | 150.31万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.300 | 7.460 | 7.470 | 7.280 | 0.200 | 2.755% | 191.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.570 | 7.260 | 7.570 | 7.220 | -0.340 | -4.474% | 373.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.680 | 7.600 | 7.720 | 7.560 | -0.120 | -1.554% | 174.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.740 | 7.720 | 7.780 | 7.590 | 0.000 | 0.000% | 228.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.950 | 7.720 | 7.950 | 7.630 | -0.190 | -2.402% | 263.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.990 | 7.910 | 8.120 | 7.860 | -0.020 | -0.252% | 252.39万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.800 | 7.930 | 7.990 | 7.790 | 0.080 | 1.019% | 218.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.900 | 7.850 | 7.940 | 7.750 | -0.020 | -0.254% | 210.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.660 | 7.870 | 7.870 | 7.630 | 0.140 | 1.811% | 360.70万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.790 | 7.730 | 7.800 | 7.480 | -0.050 | -0.643% | 354.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.600 | 7.780 | 7.850 | 7.530 | 0.170 | 2.234% | 353.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.440 | 7.610 | 7.640 | 7.390 | 0.190 | 2.561% | 410.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.380 | 7.420 | 7.650 | 7.340 | -0.020 | -0.269% | 486.80万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.180 | 7.440 | 7.450 | 7.150 | 0.230 | 3.190% | 552.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.060 | 7.210 | 7.290 | 7.000 | 0.230 | 3.295% | 576.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.050 | 6.980 | 7.210 | 6.910 | -0.160 | -2.241% | 958.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.200 | 7.140 | 7.550 | 7.050 | -0.810 | -10.189% | 2,003.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.950 | 7.950 | 7.950 | 7.950 | -1.990 | -20.020% | 119.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 10.060 | 9.940 | 10.190 | 9.900 | -0.310 | -3.024% | 207.28万 | 0.00亿 | 0.000% |
| 2026-07-23 | 9.950 | 10.250 | 10.270 | 9.930 | 0.190 | 1.889% | 276.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 10.130 | 10.060 | 10.350 | 9.940 | -0.160 | -1.566% | 293.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 10.400 | 10.220 | 10.500 | 10.010 | -0.220 | -2.107% | 445.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 10.680 | 10.440 | 10.980 | 10.220 | -0.170 | -1.602% | 361.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 11.050 | 10.610 | 11.240 | 10.540 | -0.470 | -4.242% | 304.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 10.810 | 11.080 | 11.180 | 10.660 | 0.240 | 2.214% | 280.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 10.730 | 10.840 | 11.020 | 10.540 | 0.240 | 2.264% | 271.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 10.350 | 10.600 | 10.640 | 10.220 | 0.250 | 2.415% | 264.96万 | 0.00亿 | 0.000% |
| 2026-07-13 | 10.610 | 10.350 | 10.840 | 10.350 | -0.360 | -3.361% | 302.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 10.500 | 10.710 | 10.980 | 10.310 | 0.210 | 2.000% | 295.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 11.160 | 10.500 | 11.270 | 10.300 | -0.130 | -1.223% | 256.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 10.630 | 10.630 | 10.830 | 10.520 | -0.120 | -1.116% | 171.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 11.090 | 10.750 | 11.140 | 10.700 | -0.330 | -2.978% | 216.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 11.360 | 11.080 | 11.430 | 11.040 | -0.210 | -1.860% | 311.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 11.100 | 11.290 | 11.390 | 10.990 | 0.270 | 2.450% | 294.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.980 | 11.020 | 11.370 | 10.950 | 0.020 | 0.182% | 294.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.700 | 11.000 | 11.110 | 10.520 | 0.390 | 3.676% | 455.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 11.000 | 10.610 | 11.090 | 10.530 | -0.330 | -3.016% | 309.05万 | 0.00亿 | 0.000% |
| 2026-06-29 | 10.980 | 10.940 | 11.080 | 10.430 | 0.070 | 0.644% | 394.93万 | 0.00亿 | 0.000% |
| 2026-06-26 | 11.180 | 10.870 | 11.190 | 10.730 | -0.180 | -1.629% | 240.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 11.250 | 11.050 | 11.360 | 10.830 | -0.240 | -2.126% | 243.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 11.910 | 11.290 | 11.910 | 11.150 | -0.360 | -3.090% | 312.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 11.660 | 11.650 | 12.030 | 11.570 | 0.090 | 0.779% | 283.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 11.370 | 11.560 | 11.660 | 10.930 | 0.190 | 1.671% | 361.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 11.260 | 11.370 | 11.630 | 11.260 | -0.110 | -0.958% | 321.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 11.910 | 11.480 | 12.040 | 11.290 | -0.570 | -4.730% | 488.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 12.160 | 12.050 | 12.190 | 11.910 | -0.090 | -0.741% | 199.65万 | 0.00亿 | 0.000% |
| 2026-06-15 | 12.480 | 12.140 | 12.560 | 12.030 | -0.050 | -0.410% | 229.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 12.000 | 12.190 | 12.270 | 11.920 | 0.070 | 0.578% | 213.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 12.480 | 12.120 | 12.480 | 11.760 | -0.130 | -1.061% | 198.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 12.410 | 12.250 | 12.490 | 11.970 | -0.160 | -1.289% | 201.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 12.170 | 12.410 | 12.480 | 12.080 | 0.310 | 2.562% | 198.34万 | 0.00亿 | 0.000% |
| 2026-06-08 | 12.520 | 12.100 | 12.650 | 11.900 | -0.560 | -4.423% | 310.03万 | 0.00亿 | 0.000% |
| 2026-06-05 | 12.590 | 12.660 | 12.860 | 12.200 | 0.210 | 1.687% | 254.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 12.620 | 12.450 | 12.690 | 12.300 | -0.140 | -1.112% | 180.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 12.880 | 12.590 | 12.900 | 12.400 | -0.290 | -2.252% | 176.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 13.330 | 12.880 | 13.330 | 12.800 | -0.320 | -2.424% | 210.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 12.770 | 13.200 | 13.360 | 12.680 | 0.310 | 2.405% | 254.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 13.230 | 12.890 | 13.270 | 12.800 | -0.190 | -1.453% | 251.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 13.490 | 13.080 | 13.490 | 12.790 | -0.020 | -0.153% | 212.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 13.650 | 13.100 | 13.650 | 12.920 | -0.550 | -4.029% | 433.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 13.980 | 13.650 | 14.090 | 13.390 | -0.260 | -1.869% | 376.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 14.290 | 13.910 | 14.380 | 13.800 | -0.330 | -2.317% | 283.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 14.310 | 14.240 | 14.470 | 14.110 | 0.040 | 0.282% | 238.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 14.820 | 14.200 | 14.980 | 14.190 | -0.630 | -4.248% | 287.84万 | 0.00亿 | 0.000% |
| 2026-05-20 | 14.900 | 14.830 | 15.050 | 14.650 | -0.090 | -0.603% | 165.33万 | 0.00亿 | 0.000% |
| 2026-05-19 | 14.750 | 14.920 | 15.050 | 14.580 | 0.120 | 0.811% | 207.37万 | 0.00亿 | 0.000% |
| 2026-05-18 | 14.830 | 14.800 | 14.840 | 14.400 | -0.030 | -0.202% | 316.73万 | 0.00亿 | 0.000% |
| 2026-05-15 | 15.100 | 14.830 | 15.420 | 14.700 | -0.250 | -1.658% | 335.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 16.190 | 15.080 | 16.500 | 15.060 | -1.120 | -6.914% | 686.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 16.890 | 16.200 | 17.160 | 16.020 | -0.620 | -3.686% | 508.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 16.000 | 16.820 | 17.330 | 15.960 | 0.770 | 4.798% | 847.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 16.070 | 16.050 | 16.290 | 15.850 | 0.060 | 0.375% | 278.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 15.710 | 15.990 | 16.090 | 15.680 | 0.240 | 1.524% | 306.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 15.930 | 15.750 | 16.080 | 15.650 | -0.180 | -1.130% | 335.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 16.040 | 15.930 | 16.360 | 15.560 | -0.100 | -0.624% | 544.88万 | 0.00亿 | 0.000% |
| 2026-04-30 | 16.040 | 16.030 | 16.410 | 15.890 | -0.030 | -0.187% | 400.05万 | 0.00亿 | 0.000% |
| 2026-04-29 | 15.750 | 16.060 | 16.340 | 15.710 | 0.180 | 1.134% | 410.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 15.310 | 15.880 | 15.990 | 15.040 | 0.410 | 2.650% | 570.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 14.990 | 15.470 | 15.580 | 14.460 | 0.390 | 2.586% | 683.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 15.200 | 15.080 | 15.460 | 14.970 | -0.940 | -5.868% | 868.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 17.000 | 16.020 | 17.510 | 16.020 | -4.000 | -19.980% | 1,849.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 19.390 | 20.020 | 20.140 | 19.160 | 0.570 | 2.931% | 558.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 19.090 | 19.450 | 19.570 | 19.070 | 0.220 | 1.144% | 297.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 18.960 | 19.230 | 19.250 | 18.800 | 0.310 | 1.638% | 206.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 18.790 | 18.920 | 18.940 | 18.640 | 0.070 | 0.371% | 183.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 18.200 | 18.850 | 18.910 | 18.200 | 0.430 | 2.334% | 230.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 18.450 | 18.420 | 18.700 | 18.360 | 0.020 | 0.109% | 176.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 18.330 | 18.400 | 18.420 | 18.140 | 0.160 | 0.877% | 164.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 18.310 | 18.240 | 18.400 | 18.110 | -0.160 | -0.870% | 147.70万 | 0.00亿 | 0.000% |
| 2026-04-10 | 18.200 | 18.400 | 18.750 | 18.150 | 0.320 | 1.770% | 230.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 18.440 | 18.080 | 18.440 | 17.970 | -0.360 | -1.952% | 189.86万 | 0.00亿 | 0.000% |
| 2026-04-08 | 18.180 | 18.440 | 18.550 | 18.180 | 0.000 | 0.000% | 281.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 17.680 | 18.010 | 18.080 | 17.680 | 0.000 | 0.000% | 110.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 18.190 | 17.800 | 18.370 | 17.730 | 0.000 | 0.000% | 123.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 18.510 | 18.180 | 18.510 | 18.110 | 0.000 | 0.000% | 157.72万 | 0.00亿 | 0.000% |
| 2026-04-01 | 18.380 | 18.510 | 18.530 | 18.140 | 0.000 | 0.000% | 189.35万 | 0.00亿 | 0.000% |