吉鑫科技 sh.601218
5.55
+2.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.42 | 5.59 | 5.38 | 5.55 | +2.59% | 1.75 | 3.28% |
| 2026-05-21 | 5.80 | 5.87 | 5.38 | 5.41 | -7.84% | 3.66 | 6.74% |
| 2026-05-20 | 6.10 | 6.10 | 5.85 | 5.87 | -4.24% | 2.45 | 4.28% |
| 2026-05-19 | 6.14 | 6.14 | 5.97 | 6.13 | -0.33% | 2.26 | 3.84% |
| 2026-05-18 | 6.01 | 6.17 | 5.97 | 6.15 | +1.32% | 1.98 | 3.35% |
| 2026-05-15 | 6.29 | 6.33 | 6.01 | 6.07 | -4.41% | 3.98 | 6.72% |
| 2026-05-14 | 6.62 | 6.75 | 6.35 | 6.35 | -4.22% | 4.65 | 7.37% |
| 2026-05-13 | 6.38 | 6.68 | 6.37 | 6.63 | +2.95% | 5.33 | 8.35% |
| 2026-05-12 | 6.36 | 6.49 | 6.21 | 6.44 | +0.78% | 3.66 | 5.91% |
| 2026-05-11 | 6.50 | 6.58 | 6.31 | 6.39 | -1.24% | 4.34 | 6.99% |
| 2026-05-08 | 6.56 | 6.58 | 6.42 | 6.47 | -3.00% | 3.64 | 5.80% |
| 2026-05-07 | 6.60 | 6.78 | 6.55 | 6.70 | +2.29% | 5.23 | 8.08% |
| 2026-05-06 | 6.47 | 6.64 | 6.37 | 6.55 | +1.24% | 4.69 | 7.43% |
| 2026-04-30 | 6.70 | 6.77 | 6.44 | 6.47 | -4.15% | 5.71 | 9.02% |
| 2026-04-29 | 6.70 | 6.85 | 6.64 | 6.75 | -1.89% | 6.97 | 10.63% |
| 2026-04-28 | 6.48 | 6.89 | 6.40 | 6.88 | +6.01% | 9.03 | 13.96% |
| 2026-04-27 | 6.31 | 6.55 | 6.26 | 6.49 | +2.85% | 6.44 | 10.27% |
| 2026-04-24 | 6.24 | 6.53 | 6.19 | 6.31 | +0.32% | 5.70 | 9.26% |
| 2026-04-23 | 6.21 | 6.35 | 6.05 | 6.29 | +1.45% | 5.83 | 9.67% |
| 2026-04-22 | 6.25 | 6.26 | 6.15 | 6.20 | -0.80% | 2.54 | 4.22% |