极米科技（688696）历史行情

以下为极米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
2026-10-02	81.100	84.790	86.860	81.100	3.790	4.679%	189.15万	1.61亿	2.701%
2026-10-01	81.100	84.790	86.860	81.100	3.790	4.679%	189.15万	1.61亿	2.701%
2026-09-30	81.100	84.790	86.860	81.100	3.790	4.679%	189.15万	0.00亿	0.000%
2026-09-29	81.460	81.000	81.980	80.510	-0.060	-0.074%	43.05万	0.00亿	0.000%
2026-09-28	83.000	81.060	84.880	80.700	-2.520	-3.015%	122.27万	0.00亿	0.000%
2026-09-27	87.590	83.580	87.590	83.420	-3.130	-3.610%	93.93万	0.80亿	1.342%
2026-09-24	87.590	83.580	87.590	83.420	-3.130	-3.610%	93.93万	0.00亿	0.000%
2026-09-23	90.200	86.710	90.200	85.880	-2.040	-2.299%	104.83万	0.00亿	0.000%
2026-09-22	86.750	88.750	90.770	86.470	3.970	4.683%	182.84万	0.00亿	0.000%
2026-09-21	84.300	84.780	85.820	83.000	0.940	1.121%	78.16万	0.00亿	0.000%
2026-09-18	84.920	83.840	85.000	83.520	0.260	0.311%	68.52万	0.00亿	0.000%
2026-09-17	85.510	83.580	85.890	82.640	-1.940	-2.268%	120.91万	0.00亿	0.000%
2026-09-16	86.540	85.520	86.540	83.000	-0.930	-1.076%	95.65万	0.00亿	0.000%
2026-09-15	88.010	86.450	88.010	85.100	0.150	0.174%	81.70万	0.00亿	0.000%
2026-09-14	86.730	86.300	86.850	85.150	-1.100	-1.259%	87.59万	0.00亿	0.000%
2026-09-11	86.290	87.400	88.000	85.000	0.240	0.275%	70.34万	0.00亿	0.000%
2026-09-10	86.000	87.160	88.260	85.240	0.560	0.647%	104.33万	0.00亿	0.000%
2026-09-09	89.300	86.600	89.300	86.060	-2.650	-2.969%	87.33万	0.00亿	0.000%
2026-09-08	89.920	89.250	90.570	86.660	-0.870	-0.965%	238.38万	0.00亿	0.000%
2026-09-07	84.940	90.120	91.880	84.000	6.200	7.388%	308.19万	0.00亿	0.000%
2026-09-04	84.150	83.920	86.280	82.600	-0.770	-0.909%	129.39万	0.00亿	0.000%
2026-09-03	85.090	84.690	86.600	83.800	0.990	1.183%	143.50万	0.00亿	0.000%
2026-09-02	83.300	83.700	85.520	80.800	0.400	0.480%	235.41万	0.00亿	0.000%
2026-09-01	75.690	83.300	86.450	75.150	7.850	10.404%	407.48万	0.00亿	0.000%
2026-08-31	71.920	75.450	76.340	71.510	6.140	8.859%	199.19万	0.00亿	0.000%
2026-08-28	69.300	69.310	70.600	69.000	-0.390	-0.560%	42.59万	0.00亿	0.000%
2026-08-27	69.360	69.700	70.260	68.880	-0.410	-0.585%	38.61万	0.00亿	0.000%
2026-08-26	70.160	70.110	70.900	69.350	0.400	0.574%	41.89万	0.00亿	0.000%
2026-08-25	67.080	69.710	70.210	66.680	2.420	3.596%	67.85万	0.00亿	0.000%
2026-08-24	69.880	67.290	69.880	67.070	-1.530	-2.223%	37.93万	0.00亿	0.000%
2026-08-21	70.500	68.820	70.690	68.500	-1.690	-2.397%	50.68万	0.00亿	0.000%
2026-08-20	69.890	70.510	72.650	69.890	0.620	0.887%	55.26万	0.00亿	0.000%
2026-08-19	70.980	69.890	71.780	69.300	-1.600	-2.238%	66.04万	0.00亿	0.000%
2026-08-18	71.510	71.490	72.950	70.450	-0.380	-0.529%	66.41万	0.00亿	0.000%
2026-08-17	70.880	71.870	72.550	70.370	0.960	1.354%	59.89万	0.00亿	0.000%
2026-08-14	71.940	70.910	72.370	70.510	-1.020	-1.418%	58.02万	0.00亿	0.000%
2026-08-13	74.000	71.930	74.000	71.700	-1.860	-2.521%	73.06万	0.00亿	0.000%
2026-08-12	74.320	73.790	75.600	73.510	-1.370	-1.823%	99.65万	0.00亿	0.000%
2026-08-11	73.720	75.160	75.480	72.510	1.450	1.967%	148.10万	0.00亿	0.000%
2026-08-10	66.750	73.710	74.470	66.730	6.290	9.330%	246.78万	0.00亿	0.000%
2026-08-07	66.850	67.420	67.670	65.370	0.720	1.079%	101.27万	0.00亿	0.000%
2026-08-06	67.380	66.700	69.540	66.080	-0.380	-0.566%	119.03万	0.00亿	0.000%
2026-08-05	66.340	67.080	67.850	65.910	0.740	1.115%	123.28万	0.00亿	0.000%
2026-08-04	65.880	66.340	66.900	65.710	0.340	0.515%	92.54万	0.00亿	0.000%
2026-08-03	65.180	66.000	67.220	65.140	0.870	1.336%	108.70万	0.00亿	0.000%
2026-07-31	65.000	65.130	65.840	64.390	0.230	0.354%	124.27万	0.00亿	0.000%
2026-07-30	63.300	64.900	66.270	62.810	1.330	2.092%	133.24万	0.00亿	0.000%
2026-07-29	61.230	63.570	64.300	61.230	2.200	3.585%	163.18万	0.00亿	0.000%
2026-07-28	61.400	61.370	61.980	60.700	-0.180	-0.292%	66.73万	0.00亿	0.000%
2026-07-27	61.030	61.550	62.360	60.000	0.950	1.568%	71.09万	0.00亿	0.000%
2026-07-24	63.010	60.600	63.080	60.500	-2.940	-4.627%	105.86万	0.00亿	0.000%
2026-07-23	61.680	63.540	63.790	61.030	1.740	2.816%	93.39万	0.00亿	0.000%
2026-07-22	62.960	61.800	62.960	61.200	-0.780	-1.246%	65.73万	0.00亿	0.000%
2026-07-21	62.670	62.580	63.640	61.550	-0.140	-0.223%	104.98万	0.00亿	0.000%
2026-07-20	62.810	62.720	63.770	61.500	-0.180	-0.286%	107.85万	0.00亿	0.000%
2026-07-17	66.980	62.900	67.390	62.370	-4.080	-6.091%	118.59万	0.00亿	0.000%
2026-07-16	64.910	66.980	67.900	64.520	1.930	2.967%	126.04万	0.00亿	0.000%
2026-07-15	63.470	65.050	66.170	62.720	1.490	2.344%	85.43万	0.00亿	0.000%
2026-07-14	65.120	63.560	65.210	62.340	-2.040	-3.110%	112.18万	0.00亿	0.000%
2026-07-13	64.380	65.600	66.670	63.000	1.220	1.895%	155.08万	0.00亿	0.000%
2026-07-10	60.660	64.380	66.350	60.070	3.570	5.871%	195.55万	0.00亿	0.000%
2026-07-09	61.350	60.810	61.940	59.950	-0.500	-0.816%	111.30万	0.00亿	0.000%
2026-07-08	62.640	61.310	63.410	61.310	-1.480	-2.357%	74.97万	0.00亿	0.000%
2026-07-07	65.260	62.790	65.260	62.400	-2.220	-3.415%	75.98万	0.00亿	0.000%
2026-07-06	66.210	65.010	67.300	64.740	-1.160	-1.753%	75.19万	0.00亿	0.000%
2026-07-03	65.770	66.170	67.200	65.230	0.780	1.193%	77.93万	0.00亿	0.000%
2026-07-02	66.540	65.390	66.820	65.000	-0.530	-0.804%	62.38万	0.00亿	0.000%
2026-07-01	64.540	65.920	66.420	63.790	1.380	2.138%	91.33万	0.00亿	0.000%
2026-06-30	62.520	64.540	65.160	62.510	0.960	1.510%	87.46万	0.00亿	0.000%
2026-06-29	62.270	63.580	64.270	60.270	1.380	2.219%	105.34万	0.00亿	0.000%
2026-06-26	63.960	62.200	64.130	61.870	-1.970	-3.070%	92.44万	0.00亿	0.000%
2026-06-25	64.190	64.170	65.380	63.070	-0.060	-0.093%	93.35万	0.00亿	0.000%
2026-06-24	67.230	64.230	67.510	64.000	-3.300	-4.887%	90.74万	0.00亿	0.000%
2026-06-23	67.000	67.530	69.120	66.750	0.410	0.611%	67.52万	0.00亿	0.000%
2026-06-22	68.300	67.120	68.300	65.240	-1.210	-1.771%	95.03万	0.00亿	0.000%
2026-06-18	69.780	68.330	70.180	68.090	-0.620	-0.899%	46.95万	0.00亿	0.000%
2026-06-17	70.000	68.950	70.010	68.840	-1.730	-2.448%	63.51万	0.00亿	0.000%
2026-06-16	71.510	70.680	71.930	69.920	-0.430	-0.605%	76.38万	0.00亿	0.000%
2026-06-15	70.200	71.110	71.990	69.670	1.150	1.644%	94.94万	0.00亿	0.000%
2026-06-12	69.670	69.960	71.520	68.390	1.340	1.953%	123.98万	0.00亿	0.000%
2026-06-11	69.500	68.620	69.950	67.220	-0.990	-1.422%	94.10万	0.00亿	0.000%
2026-06-10	70.000	69.610	70.680	68.500	-1.180	-1.667%	61.74万	0.00亿	0.000%
2026-06-09	71.300	70.790	71.870	70.220	-0.510	-0.715%	60.06万	0.00亿	0.000%
2026-06-08	70.510	71.300	72.000	70.000	-0.700	-0.972%	99.11万	0.00亿	0.000%
2026-06-05	73.300	72.000	73.370	71.770	-0.700	-0.963%	99.53万	0.00亿	0.000%
2026-06-04	74.440	72.700	74.770	72.100	-1.750	-2.351%	69.61万	0.00亿	0.000%
2026-06-03	74.990	74.450	75.490	73.540	-0.420	-0.561%	65.99万	0.00亿	0.000%
2026-06-02	76.870	74.870	76.870	74.500	-1.410	-1.848%	59.52万	0.00亿	0.000%
2026-06-01	75.300	76.280	78.170	75.040	0.300	0.395%	70.73万	0.00亿	0.000%
2026-05-29	77.000	75.980	77.250	74.900	-1.020	-1.325%	87.54万	0.00亿	0.000%
2026-05-28	77.800	77.000	77.960	75.300	-1.020	-1.307%	91.50万	0.00亿	0.000%
2026-05-27	81.000	78.020	81.150	77.580	-3.140	-3.869%	103.89万	0.00亿	0.000%
2026-05-26	83.000	81.160	83.420	80.420	-2.450	-2.930%	76.19万	0.00亿	0.000%
2026-05-25	83.500	83.610	84.430	80.840	0.060	0.072%	99.79万	0.00亿	0.000%
2026-05-22	83.570	83.550	85.480	82.560	-0.030	-0.036%	75.08万	0.00亿	0.000%
2026-05-21	83.080	83.580	86.970	83.080	0.680	0.820%	109.64万	0.00亿	0.000%
2026-05-20	83.340	82.900	83.830	81.720	-0.930	-1.109%	90.19万	0.00亿	0.000%
2026-05-19	86.000	83.830	86.200	82.800	-1.940	-2.262%	126.16万	0.00亿	0.000%
2026-05-18	91.160	85.770	91.160	84.660	-5.390	-5.913%	167.81万	0.00亿	0.000%
2026-05-15	91.770	91.160	93.720	90.230	-0.540	-0.589%	81.75万	0.00亿	0.000%
2026-05-14	93.860	91.700	94.540	91.670	-2.170	-2.312%	86.21万	0.00亿	0.000%
2026-05-13	92.470	93.870	94.630	91.930	0.940	1.012%	98.06万	0.00亿	0.000%
2026-05-12	93.560	92.930	93.950	92.390	-2.130	-2.241%	106.60万	0.00亿	0.000%
2026-05-11	88.940	95.060	95.380	87.520	5.890	6.605%	256.07万	0.00亿	0.000%
2026-05-08	89.440	89.170	90.060	88.520	0.010	0.011%	63.98万	0.00亿	0.000%
2026-05-07	89.120	89.160	89.340	88.090	0.040	0.045%	56.90万	0.00亿	0.000%
2026-05-06	88.900	89.120	90.270	88.360	0.220	0.247%	60.73万	0.00亿	0.000%
2026-04-30	89.360	88.900	90.160	86.870	-0.180	-0.202%	59.54万	0.00亿	0.000%
2026-04-29	87.740	89.080	89.160	87.510	1.590	1.817%	35.84万	0.00亿	0.000%
2026-04-28	90.270	87.490	91.660	87.490	-2.770	-3.069%	62.99万	0.00亿	0.000%
2026-04-27	88.950	90.260	90.730	87.460	1.310	1.473%	60.03万	0.00亿	0.000%
2026-04-24	88.470	88.950	89.240	87.370	0.250	0.282%	36.71万	0.00亿	0.000%
2026-04-23	89.890	88.700	90.410	88.460	-1.140	-1.269%	52.80万	0.00亿	0.000%
2026-04-22	89.440	89.840	90.160	89.360	-0.020	-0.022%	47.12万	0.00亿	0.000%
2026-04-21	89.690	89.860	90.740	89.680	-0.210	-0.233%	51.98万	0.00亿	0.000%
2026-04-20	91.060	90.070	91.060	89.610	-1.000	-1.098%	74.62万	0.00亿	0.000%
2026-04-17	93.760	91.070	96.030	90.660	-2.710	-2.890%	177.08万	0.00亿	0.000%
2026-04-16	89.860	93.780	94.520	88.870	3.950	4.397%	127.76万	0.00亿	0.000%
2026-04-15	90.350	89.830	90.860	88.820	-0.180	-0.200%	41.17万	0.00亿	0.000%
2026-04-14	91.420	90.010	91.520	89.630	-0.660	-0.728%	49.08万	0.00亿	0.000%
2026-04-13	92.770	90.670	93.600	90.510	-2.930	-3.130%	106.23万	0.00亿	0.000%
2026-04-10	91.840	93.600	94.140	91.440	2.240	2.452%	86.26万	0.00亿	0.000%
2026-04-09	91.970	91.360	93.080	91.270	-1.640	-1.763%	57.80万	0.00亿	0.000%
2026-04-08	92.570	93.000	93.520	92.460	1.840	2.018%	71.70万	0.00亿	0.000%
2026-04-07	91.050	91.160	92.550	89.560	0.000	0.000%	58.24万	0.00亿	0.000%
2026-04-03	90.760	91.850	92.210	90.140	0.000	0.000%	41.95万	0.00亿	0.000%
2026-04-02	92.820	91.480	92.920	90.760	0.000	0.000%	58.06万	0.00亿	0.000%
2026-04-01	88.840	93.190	93.420	88.430	0.000	0.000%	133.61万	0.00亿	0.000%