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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.56 | 3.62 | 3.54 | 3.59 | +0.84% | 0.61 | 1.76% |
| 2025-05-23 | 3.60 | 3.64 | 3.53 | 3.56 | -1.38% | 0.95 | 2.74% |
| 2025-05-22 | 3.68 | 3.71 | 3.59 | 3.61 | -1.63% | 0.94 | 2.67% |
| 2025-05-21 | 3.70 | 3.73 | 3.65 | 3.67 | -0.27% | 0.65 | 1.82% |
| 2025-05-20 | 3.69 | 3.72 | 3.64 | 3.68 | +0.27% | 0.71 | 1.99% |
| 2025-05-19 | 3.65 | 3.68 | 3.62 | 3.67 | +0.55% | 0.73 | 2.06% |
| 2025-05-16 | 3.61 | 3.66 | 3.58 | 3.65 | +1.10% | 0.77 | 2.18% |
| 2025-05-15 | 3.62 | 3.64 | 3.56 | 3.61 | +0.28% | 0.83 | 2.38% |
| 2025-05-14 | 3.60 | 3.63 | 3.58 | 3.60 | 0.00% | 0.77 | 2.20% |
| 2025-05-13 | 3.65 | 3.66 | 3.57 | 3.60 | -0.55% | 1.11 | 3.18% |
| 2025-05-12 | 3.63 | 3.68 | 3.58 | 3.62 | -0.55% | 1.23 | 3.51% |
| 2025-05-09 | 3.62 | 3.69 | 3.60 | 3.64 | +0.55% | 1.28 | 3.62% |
| 2025-05-08 | 3.62 | 3.67 | 3.58 | 3.62 | +0.55% | 1.60 | 4.55% |
| 2025-05-07 | 3.52 | 3.76 | 3.52 | 3.60 | +3.74% | 3.19 | 9.04% |
| 2025-05-06 | 3.44 | 3.48 | 3.39 | 3.47 | +3.26% | 1.62 | 4.85% |