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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.26 | 4.27 | 4.22 | 4.25 | -0.23% | 1.65 | 4.01% |
| 2025-07-21 | 4.21 | 4.26 | 4.18 | 4.26 | +0.95% | 2.00 | 4.86% |
| 2025-07-18 | 4.25 | 4.25 | 4.16 | 4.22 | -0.70% | 2.43 | 5.95% |
| 2025-07-17 | 4.24 | 4.27 | 4.21 | 4.25 | -0.47% | 2.38 | 5.81% |
| 2025-07-16 | 4.36 | 4.37 | 4.24 | 4.27 | -3.82% | 3.65 | 8.77% |
| 2025-07-15 | 4.31 | 4.49 | 4.29 | 4.44 | +3.73% | 6.57 | 15.42% |
| 2025-07-14 | 4.26 | 4.32 | 4.24 | 4.28 | +0.70% | 2.20 | 5.31% |
| 2025-07-11 | 4.24 | 4.27 | 4.20 | 4.25 | 0.00% | 2.72 | 6.61% |
| 2025-07-10 | 4.24 | 4.32 | 4.23 | 4.25 | -0.93% | 3.64 | 8.79% |
| 2025-07-09 | 4.43 | 4.48 | 4.26 | 4.29 | -4.44% | 6.22 | 14.67% |
| 2025-07-08 | 4.42 | 4.52 | 4.28 | 4.49 | +0.22% | 7.91 | 18.58% |
| 2025-07-07 | 4.59 | 4.84 | 4.44 | 4.48 | -8.74% | 10.61 | 23.94% |
| 2025-07-04 | 5.38 | 5.39 | 4.91 | 4.91 | -10.05% | 15.89 | 32.44% |
| 2025-07-03 | 5.46 | 5.46 | 5.46 | 5.46 | +10.06% | 0.80 | 1.51% |
| 2025-07-02 | 4.96 | 4.96 | 4.96 | 4.96 | +9.96% | 1.29 | 2.68% |
| 2025-07-01 | 4.31 | 4.51 | 4.12 | 4.51 | +9.98% | 7.79 | 18.78% |
| 2025-06-30 | 3.79 | 4.10 | 3.78 | 4.10 | +9.89% | 1.66 | 4.24% |
| 2025-06-27 | 3.66 | 3.73 | 3.64 | 3.73 | +2.47% | 1.00 | 2.78% |
| 2025-06-26 | 3.64 | 3.70 | 3.63 | 3.64 | 0.00% | 0.76 | 2.13% |
| 2025-06-25 | 3.68 | 3.68 | 3.61 | 3.64 | 0.00% | 0.75 | 2.12% |