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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.31 | 6.32 | 6.09 | 6.25 | -0.95% | 3.76 | 6.26% |
| 2026-04-20 | 6.21 | 6.32 | 6.14 | 6.31 | +1.61% | 5.02 | 8.32% |
| 2026-04-17 | 6.00 | 6.34 | 5.99 | 6.21 | +3.16% | 6.35 | 10.57% |
| 2026-04-16 | 5.96 | 6.02 | 5.89 | 6.02 | +0.84% | 2.65 | 4.59% |
| 2026-04-15 | 6.02 | 6.15 | 5.94 | 5.97 | -0.83% | 3.70 | 6.32% |
| 2026-04-14 | 6.08 | 6.08 | 5.93 | 6.02 | +0.50% | 2.78 | 4.79% |
| 2026-04-13 | 5.93 | 6.02 | 5.89 | 5.99 | 0.00% | 2.61 | 4.53% |
| 2026-04-10 | 6.03 | 6.10 | 5.98 | 5.99 | -0.33% | 2.89 | 4.93% |
| 2026-04-09 | 6.12 | 6.12 | 5.93 | 6.01 | -1.80% | 3.51 | 6.05% |
| 2026-04-08 | 6.06 | 6.12 | 6.01 | 6.12 | +3.20% | 4.16 | 7.06% |
| 2026-04-07 | 5.82 | 6.01 | 5.73 | 5.93 | +2.24% | 4.33 | 7.56% |
| 2026-04-03 | 6.19 | 6.23 | 5.75 | 5.80 | -7.64% | 6.13 | 10.76% |
| 2026-04-02 | 6.30 | 6.58 | 6.18 | 6.28 | +0.32% | 7.57 | 12.27% |
| 2026-04-01 | 6.26 | 6.41 | 6.15 | 6.26 | +2.29% | 6.38 | 10.52% |
| 2026-03-31 | 6.55 | 6.65 | 6.11 | 6.12 | -6.56% | 8.51 | 13.85% |
| 2026-03-30 | 6.80 | 7.09 | 6.35 | 6.55 | -5.07% | 8.50 | 13.31% |
| 2026-03-27 | 7.01 | 7.15 | 6.67 | 6.90 | -5.48% | 9.95 | 14.91% |
| 2026-03-26 | 7.80 | 7.82 | 7.30 | 7.30 | -9.88% | 13.73 | 18.72% |
| 2026-03-25 | 7.44 | 8.21 | 7.35 | 8.10 | +6.30% | 20.97 | 27.91% |
| 2026-03-24 | 7.15 | 7.73 | 7.01 | 7.62 | +5.98% | 18.29 | 25.56% |