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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.56 | 3.65 | 3.50 | 3.64 | +1.96% | 0.91 | 2.60% |
| 2025-06-23 | 3.40 | 3.67 | 3.40 | 3.57 | +3.77% | 1.41 | 4.08% |
| 2025-06-20 | 3.45 | 3.49 | 3.42 | 3.44 | -0.58% | 0.59 | 1.75% |
| 2025-06-19 | 3.61 | 3.62 | 3.43 | 3.46 | -4.41% | 0.86 | 2.52% |
| 2025-06-18 | 3.63 | 3.67 | 3.57 | 3.62 | -0.27% | 0.74 | 2.10% |
| 2025-06-17 | 3.59 | 3.63 | 3.57 | 3.63 | +0.83% | 0.60 | 1.71% |
| 2025-06-16 | 3.53 | 3.65 | 3.52 | 3.60 | +1.98% | 0.85 | 2.44% |
| 2025-06-13 | 3.56 | 3.58 | 3.52 | 3.53 | -1.12% | 0.65 | 1.88% |
| 2025-06-12 | 3.63 | 3.64 | 3.52 | 3.57 | -1.65% | 0.78 | 2.25% |
| 2025-06-11 | 3.61 | 3.66 | 3.59 | 3.63 | +0.55% | 0.50 | 1.42% |
| 2025-06-10 | 3.68 | 3.70 | 3.56 | 3.61 | -1.90% | 0.63 | 1.78% |
| 2025-06-09 | 3.65 | 3.70 | 3.64 | 3.68 | +1.10% | 0.69 | 1.95% |
| 2025-06-06 | 3.58 | 3.64 | 3.56 | 3.64 | +1.39% | 0.64 | 1.84% |
| 2025-06-05 | 3.57 | 3.62 | 3.53 | 3.59 | +0.84% | 0.61 | 1.77% |
| 2025-06-04 | 3.58 | 3.62 | 3.55 | 3.56 | -0.56% | 0.54 | 1.55% |
| 2025-06-03 | 3.56 | 3.59 | 3.52 | 3.58 | +0.28% | 0.72 | 2.08% |
| 2025-05-30 | 3.71 | 3.71 | 3.57 | 3.57 | -2.72% | 0.95 | 2.71% |
| 2025-05-29 | 3.62 | 3.69 | 3.59 | 3.67 | +1.66% | 0.80 | 2.24% |
| 2025-05-28 | 3.59 | 3.65 | 3.59 | 3.61 | 0.00% | 0.72 | 2.05% |
| 2025-05-27 | 3.58 | 3.61 | 3.56 | 3.61 | +0.56% | 0.49 | 1.41% |