嘉元科技（688388）历史行情

以下为嘉元科技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
2026-10-07	28.300	27.050	28.450	27.010	-1.050	-3.737%	2,229.90万	6.13亿	3.379%
2026-10-06	28.300	27.050	28.450	27.010	-1.050	-3.737%	2,229.90万	6.13亿	3.379%
2026-10-05	28.300	27.050	28.450	27.010	-1.050	-3.737%	2,229.90万	6.13亿	3.379%
2026-10-02	28.300	27.050	28.450	27.010	-1.050	-3.737%	2,229.90万	6.13亿	3.379%
2026-10-01	28.300	27.050	28.450	27.010	-1.050	-3.737%	2,229.90万	6.13亿	3.379%
2026-09-30	28.300	27.050	28.450	27.010	-1.050	-3.737%	2,229.90万	0.00亿	0.000%
2026-09-29	27.100	28.100	28.360	27.100	0.840	3.081%	2,446.21万	0.00亿	0.000%
2026-09-28	29.680	27.260	29.710	27.150	-2.740	-9.133%	3,670.16万	0.00亿	0.000%
2026-09-27	30.970	30.000	31.260	29.710	-1.260	-4.031%	3,895.42万	11.79亿	5.903%
2026-09-24	30.970	30.000	31.260	29.710	-1.260	-4.031%	3,895.42万	0.00亿	0.000%
2026-09-23	29.870	31.260	31.780	29.710	1.360	4.548%	5,866.52万	0.00亿	0.000%
2026-09-22	29.800	29.900	30.590	29.500	0.400	1.356%	4,994.42万	0.00亿	0.000%
2026-09-21	30.830	29.500	31.120	29.300	-1.380	-4.469%	6,087.71万	0.00亿	0.000%
2026-09-18	29.800	30.880	31.280	29.270	1.860	6.409%	6,873.49万	0.00亿	0.000%
2026-09-17	28.870	29.020	29.530	28.120	0.000	0.000%	4,411.77万	0.00亿	0.000%
2026-09-16	27.950	29.020	29.490	27.400	1.190	4.276%	3,683.19万	0.00亿	0.000%
2026-09-15	27.340	27.830	28.750	27.150	0.490	1.792%	3,020.02万	0.00亿	0.000%
2026-09-14	26.760	27.340	27.650	26.060	0.390	1.447%	2,404.17万	0.00亿	0.000%
2026-09-11	27.160	26.950	27.370	25.800	-0.650	-2.355%	3,085.48万	0.00亿	0.000%
2026-09-10	27.040	27.600	28.490	26.710	0.300	1.099%	2,758.43万	0.00亿	0.000%
2026-09-09	27.230	27.300	28.110	27.160	0.120	0.442%	2,206.06万	0.00亿	0.000%
2026-09-08	27.610	27.180	28.050	26.920	-0.560	-2.019%	2,473.83万	0.00亿	0.000%
2026-09-07	27.400	27.740	28.100	26.880	0.770	2.855%	2,939.89万	0.00亿	0.000%
2026-09-04	28.360	26.970	28.940	26.760	-1.100	-3.919%	3,099.51万	0.00亿	0.000%
2026-09-03	28.300	28.070	28.490	27.650	0.110	0.393%	2,057.21万	0.00亿	0.000%
2026-09-02	28.120	27.960	28.250	27.630	-0.650	-2.272%	2,250.77万	0.00亿	0.000%
2026-09-01	30.070	28.610	30.380	28.560	-1.470	-4.887%	3,439.52万	0.00亿	0.000%
2026-08-31	28.110	30.080	30.500	28.110	1.440	5.028%	4,111.84万	0.00亿	0.000%
2026-08-28	29.570	28.640	29.850	28.570	-0.680	-2.319%	2,823.88万	0.00亿	0.000%
2026-08-27	27.900	29.320	29.440	27.510	1.580	5.696%	3,554.35万	0.00亿	0.000%
2026-08-26	28.500	27.740	28.500	27.150	-0.570	-2.013%	3,375.45万	0.00亿	0.000%
2026-08-25	28.950	28.310	29.020	27.620	-1.470	-4.936%	3,805.41万	0.00亿	0.000%
2026-08-24	30.180	29.780	30.320	28.590	0.100	0.337%	2,945.61万	0.00亿	0.000%
2026-08-21	27.900	29.680	29.940	27.660	1.590	5.660%	3,089.68万	0.00亿	0.000%
2026-08-20	28.890	28.090	29.060	27.800	-0.440	-1.542%	2,820.16万	0.00亿	0.000%
2026-08-19	29.400	28.530	30.220	28.220	-1.940	-6.367%	3,263.74万	0.00亿	0.000%
2026-08-18	31.000	30.470	31.330	29.900	-0.680	-2.183%	2,853.18万	0.00亿	0.000%
2026-08-17	29.320	31.150	31.170	29.320	2.110	7.266%	3,651.86万	0.00亿	0.000%
2026-08-14	28.300	29.040	29.250	28.280	0.910	3.235%	2,889.22万	0.00亿	0.000%
2026-08-13	28.380	28.130	29.260	28.020	-0.050	-0.177%	3,266.09万	0.00亿	0.000%
2026-08-12	27.690	28.180	28.560	27.600	0.530	1.917%	2,398.33万	0.00亿	0.000%
2026-08-11	27.800	27.650	28.390	27.430	-0.400	-1.426%	2,891.77万	0.00亿	0.000%
2026-08-10	29.220	28.050	29.360	27.430	-0.750	-2.604%	4,600.52万	0.00亿	0.000%
2026-08-07	26.600	28.800	29.980	26.410	2.400	9.091%	6,024.76万	0.00亿	0.000%
2026-08-06	25.750	26.400	26.940	25.530	0.150	0.571%	3,340.43万	0.00亿	0.000%
2026-08-05	24.610	26.250	26.640	24.510	1.400	5.634%	3,925.88万	0.00亿	0.000%
2026-08-04	23.230	24.850	25.160	22.910	1.950	8.515%	3,685.29万	0.00亿	0.000%
2026-08-03	22.800	22.900	23.550	22.600	-0.150	-0.651%	2,733.54万	0.00亿	0.000%
2026-07-31	23.820	23.050	24.880	23.030	0.650	2.902%	3,697.14万	0.00亿	0.000%
2026-07-30	23.500	22.400	23.860	22.020	-1.300	-5.485%	3,423.44万	0.00亿	0.000%
2026-07-29	23.660	23.700	23.950	22.660	-0.030	-0.126%	3,288.94万	0.00亿	0.000%
2026-07-28	24.700	23.730	25.440	23.540	-1.630	-6.427%	2,732.65万	0.00亿	0.000%
2026-07-27	24.400	25.360	25.480	24.240	1.100	4.534%	2,887.43万	0.00亿	0.000%
2026-07-24	24.800	24.260	25.200	24.040	-1.120	-4.413%	3,032.15万	0.00亿	0.000%
2026-07-23	25.500	25.380	26.360	24.900	0.030	0.118%	3,748.48万	0.00亿	0.000%
2026-07-22	26.400	25.350	27.160	25.100	-1.350	-5.056%	4,567.78万	0.00亿	0.000%
2026-07-21	24.880	26.700	26.860	21.930	2.620	10.880%	6,010.74万	0.00亿	0.000%
2026-07-20	29.320	24.080	29.720	23.050	-4.670	-16.243%	6,566.17万	0.00亿	0.000%
2026-07-17	32.500	28.750	32.700	28.410	-3.550	-10.991%	4,911.32万	0.00亿	0.000%
2026-07-16	32.000	32.300	34.100	31.390	-1.320	-3.926%	4,962.19万	0.00亿	0.000%
2026-07-15	34.000	33.620	34.820	33.000	-0.340	-1.001%	4,811.11万	0.00亿	0.000%
2026-07-14	31.080	33.960	34.230	30.300	3.210	10.439%	5,797.25万	0.00亿	0.000%
2026-07-13	33.600	30.750	33.780	30.400	-2.860	-8.509%	3,993.13万	0.00亿	0.000%
2026-07-10	35.370	33.610	36.800	33.600	-1.360	-3.889%	4,413.53万	0.00亿	0.000%
2026-07-09	35.180	34.970	35.680	32.900	-0.030	-0.086%	4,043.54万	0.00亿	0.000%
2026-07-08	37.420	35.000	37.500	35.000	-1.820	-4.943%	3,354.98万	0.00亿	0.000%
2026-07-07	38.170	36.820	38.880	36.310	-1.440	-3.764%	3,211.99万	0.00亿	0.000%
2026-07-06	39.510	38.260	40.880	37.870	-1.010	-2.572%	3,452.18万	0.00亿	0.000%
2026-07-03	40.100	39.270	41.530	39.160	-1.060	-2.628%	3,992.05万	0.00亿	0.000%
2026-07-02	40.850	40.330	42.680	39.470	-1.510	-3.609%	4,272.08万	0.00亿	0.000%
2026-07-01	43.990	41.840	45.440	41.480	-2.160	-4.909%	6,096.38万	0.00亿	0.000%
2026-06-30	40.700	44.000	44.510	40.000	3.510	8.669%	4,757.27万	0.00亿	0.000%
2026-06-29	42.170	40.490	43.780	39.240	-1.960	-4.617%	4,423.69万	0.00亿	0.000%
2026-06-26	44.650	42.450	45.060	42.080	-2.740	-6.063%	4,343.46万	0.00亿	0.000%
2026-06-25	44.590	45.190	46.200	43.110	0.340	0.758%	4,946.14万	0.00亿	0.000%
2026-06-24	42.830	44.850	45.270	42.730	2.080	4.863%	5,669.65万	0.00亿	0.000%
2026-06-23	46.510	42.770	46.800	42.300	-4.530	-9.577%	7,269.11万	0.00亿	0.000%
2026-06-22	47.010	47.300	48.700	45.750	0.120	0.254%	6,504.71万	0.00亿	0.000%
2026-06-18	46.500	47.180	48.960	45.350	-0.270	-0.569%	7,343.60万	0.00亿	0.000%
2026-06-17	46.590	47.450	51.150	46.590	-1.476	-3.017%	9,575.29万	0.00亿	0.000%
2026-06-16	46.876	48.926	49.548	45.543	2.838	6.158%	5,957.15万	0.00亿	0.000%
2026-06-15	41.137	46.088	46.482	40.709	6.159	15.425%	6,329.65万	0.00亿	0.000%
2026-06-12	36.566	39.929	41.814	36.401	3.950	10.979%	6,525.28万	0.00亿	0.000%
2026-06-11	34.495	35.979	36.186	34.163	0.932	2.659%	3,668.04万	0.00亿	0.000%
2026-06-10	33.721	35.047	35.945	33.273	1.270	3.760%	4,872.34万	0.00亿	0.000%
2026-06-09	30.614	33.777	33.935	30.365	3.805	12.695%	4,568.92万	0.00亿	0.000%
2026-06-08	29.337	29.972	31.305	28.625	-1.098	-3.534%	2,671.33万	0.00亿	0.000%
2026-06-05	31.746	31.070	32.637	30.683	-1.056	-3.287%	3,103.93万	0.00亿	0.000%
2026-06-04	32.534	32.126	33.286	31.926	-1.181	-3.546%	3,268.46万	0.00亿	0.000%
2026-06-03	32.561	33.307	34.660	31.753	0.511	1.558%	3,719.76万	0.00亿	0.000%
2026-06-02	31.740	32.796	33.328	30.773	1.201	3.801%	3,478.42万	0.00亿	0.000%
2026-06-01	33.797	31.595	34.101	31.581	-2.037	-6.057%	3,976.91万	0.00亿	0.000%
2026-05-29	32.768	33.632	35.358	32.768	1.160	3.572%	5,346.25万	0.00亿	0.000%
2026-05-28	30.690	32.472	32.969	30.020	1.906	6.236%	4,056.59万	0.00亿	0.000%
2026-05-27	32.023	30.566	32.078	30.234	-1.436	-4.487%	2,502.75万	0.00亿	0.000%
2026-05-26	30.835	32.002	32.264	30.006	1.236	4.017%	3,470.78万	0.00亿	0.000%
2026-05-25	31.166	30.766	31.843	30.207	-0.138	-0.447%	2,246.92万	0.00亿	0.000%
2026-05-22	29.454	30.904	31.305	29.413	1.491	5.069%	2,370.07万	0.00亿	0.000%
2026-05-21	32.133	29.413	32.306	29.288	-2.561	-8.010%	2,888.37万	0.00亿	0.000%
2026-05-20	31.035	31.974	32.320	30.504	0.725	2.320%	2,381.00万	0.00亿	0.000%
2026-05-19	30.904	31.249	31.387	29.944	0.138	0.444%	1,953.85万	0.00亿	0.000%
2026-05-18	30.365	31.111	32.043	30.179	0.269	0.872%	2,105.23万	0.00亿	0.000%
2026-05-15	32.133	30.842	32.396	30.517	-1.236	-3.853%	2,764.21万	0.00亿	0.000%
2026-05-14	33.804	32.078	33.928	31.650	-1.761	-5.204%	4,187.18万	0.00亿	0.000%
2026-05-13	33.038	33.839	35.227	32.285	0.290	0.864%	3,899.34万	0.00亿	0.000%
2026-05-12	33.024	33.549	33.942	31.961	0.560	1.698%	4,054.62万	0.00亿	0.000%
2026-05-11	34.502	32.989	34.819	32.292	-1.506	-4.366%	4,543.50万	0.00亿	0.000%
2026-05-08	35.876	34.495	35.876	34.225	-1.422	-3.959%	3,658.32万	0.00亿	0.000%
2026-05-07	35.772	35.917	36.394	35.047	-0.145	-0.402%	2,956.20万	0.00亿	0.000%
2026-05-06	35.082	36.062	37.105	34.923	1.443	4.168%	5,478.79万	0.00亿	0.000%
2026-04-30	35.144	34.619	35.385	33.963	-0.635	-1.801%	3,153.60万	0.00亿	0.000%
2026-04-29	33.107	35.254	35.786	32.686	1.719	5.126%	3,963.62万	0.00亿	0.000%
2026-04-28	33.459	33.535	34.357	32.043	0.304	0.915%	3,263.64万	0.00亿	0.000%
2026-04-27	31.940	33.231	33.763	31.795	1.457	4.586%	2,733.28万	0.00亿	0.000%
2026-04-24	32.458	31.774	32.748	31.601	-0.649	-2.002%	2,288.19万	0.00亿	0.000%
2026-04-23	34.854	32.423	34.978	32.043	-2.417	-6.937%	4,077.29万	0.00亿	0.000%
2026-04-22	34.978	34.840	36.117	34.578	-0.304	-0.865%	2,677.32万	0.00亿	0.000%
2026-04-21	34.357	35.144	36.221	33.666	0.808	2.353%	3,527.50万	0.00亿	0.000%
2026-04-20	34.612	34.336	34.944	33.908	-0.200	-0.579%	2,416.45万	0.00亿	0.000%
2026-04-17	33.942	34.536	34.840	33.563	0.594	1.750%	2,599.56万	0.00亿	0.000%
2026-04-16	33.922	33.942	34.149	32.672	0.414	1.235%	2,456.85万	0.00亿	0.000%
2026-04-15	34.612	33.528	34.957	33.383	0.380	1.146%	4,797.29万	0.00亿	0.000%
2026-04-14	32.257	33.148	33.714	30.911	1.215	3.805%	3,042.52万	0.00亿	0.000%
2026-04-13	31.360	31.933	32.175	30.131	0.214	0.675%	3,373.51万	0.00亿	0.000%
2026-04-10	31.353	31.719	32.112	30.642	0.000	0.000%	2,965.78万	0.00亿	0.000%
2026-04-09	31.291	31.153	32.106	30.973	0.000	0.000%	2,079.89万	0.00亿	0.000%
2026-04-08	30.614	31.629	31.961	30.075	0.000	0.000%	2,996.17万	0.00亿	0.000%
2026-04-07	28.425	29.558	30.559	28.425	0.000	0.000%	2,570.14万	0.00亿	0.000%
2026-04-03	29.212	28.425	29.302	28.218	0.000	0.000%	1,392.78万	0.00亿	0.000%
2026-04-02	29.143	28.736	29.937	28.515	0.000	0.000%	1,742.26万	0.00亿	0.000%
2026-04-01	29.516	29.509	29.661	28.618	0.000	0.000%	2,074.72万	0.00亿	0.000%