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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.31 | 4.43 | 4.30 | 4.38 | +1.86% | 2.94 | 6.93% |
| 2025-08-18 | 4.30 | 4.33 | 4.27 | 4.30 | +0.23% | 1.66 | 3.97% |
| 2025-08-15 | 4.22 | 4.31 | 4.21 | 4.29 | +1.42% | 1.64 | 3.95% |
| 2025-08-14 | 4.29 | 4.30 | 4.20 | 4.23 | -1.40% | 1.48 | 3.60% |
| 2025-08-13 | 4.28 | 4.31 | 4.25 | 4.29 | +0.23% | 1.27 | 3.06% |
| 2025-08-12 | 4.32 | 4.33 | 4.26 | 4.28 | -1.15% | 1.41 | 3.39% |
| 2025-08-11 | 4.35 | 4.37 | 4.29 | 4.33 | +0.70% | 1.87 | 4.46% |
| 2025-08-08 | 4.22 | 4.37 | 4.21 | 4.30 | +1.65% | 3.26 | 7.77% |
| 2025-08-07 | 4.24 | 4.24 | 4.19 | 4.23 | +0.24% | 1.10 | 2.69% |
| 2025-08-06 | 4.25 | 4.25 | 4.20 | 4.22 | -0.70% | 1.01 | 2.46% |
| 2025-08-05 | 4.20 | 4.25 | 4.20 | 4.25 | +1.43% | 1.31 | 3.19% |
| 2025-08-04 | 4.11 | 4.19 | 4.10 | 4.19 | +1.20% | 1.03 | 2.55% |
| 2025-08-01 | 4.10 | 4.15 | 4.10 | 4.14 | +0.97% | 1.14 | 2.84% |
| 2025-07-31 | 4.18 | 4.19 | 4.09 | 4.10 | -1.91% | 1.53 | 3.82% |
| 2025-07-30 | 4.22 | 4.24 | 4.16 | 4.18 | -1.18% | 1.30 | 3.18% |
| 2025-07-29 | 4.24 | 4.24 | 4.18 | 4.23 | 0.00% | 1.34 | 3.29% |
| 2025-07-28 | 4.22 | 4.26 | 4.20 | 4.23 | +0.24% | 1.24 | 3.01% |
| 2025-07-25 | 4.24 | 4.25 | 4.20 | 4.22 | -0.47% | 1.17 | 2.86% |
| 2025-07-24 | 4.24 | 4.25 | 4.20 | 4.24 | +1.19% | 1.51 | 3.68% |
| 2025-07-23 | 4.24 | 4.27 | 4.18 | 4.19 | -1.41% | 2.03 | 4.94% |