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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.76 | 7.32 | 6.76 | 7.19 | +2.28% | 14.58 | 21.24% |
| 2026-03-20 | 7.70 | 7.99 | 6.98 | 7.03 | -5.38% | 23.16 | 31.72% |
| 2026-03-19 | 6.60 | 7.43 | 6.60 | 7.43 | +10.07% | 9.49 | 13.59% |
| 2026-03-18 | 6.90 | 7.29 | 6.70 | 6.75 | -5.73% | 14.45 | 21.59% |
| 2026-03-17 | 6.86 | 7.60 | 6.77 | 7.16 | -0.69% | 16.56 | 23.56% |
| 2026-03-16 | 6.94 | 7.63 | 6.65 | 7.21 | +3.89% | 17.92 | 25.86% |
| 2026-03-13 | 6.32 | 6.94 | 6.06 | 6.94 | +9.98% | 14.62 | 22.80% |
| 2026-03-12 | 6.00 | 6.38 | 5.90 | 6.31 | +4.64% | 7.84 | 13.19% |
| 2026-03-11 | 5.95 | 6.06 | 5.83 | 6.03 | +2.20% | 4.67 | 8.05% |
| 2026-03-10 | 5.83 | 5.97 | 5.76 | 5.90 | +1.37% | 3.19 | 5.60% |
| 2026-03-09 | 5.72 | 5.82 | 5.69 | 5.82 | +0.87% | 2.40 | 4.29% |
| 2026-03-06 | 5.74 | 5.82 | 5.67 | 5.77 | -0.17% | 2.37 | 4.25% |
| 2026-03-05 | 5.60 | 5.81 | 5.60 | 5.78 | +4.33% | 3.60 | 6.45% |
| 2026-03-04 | 5.48 | 5.58 | 5.45 | 5.54 | +1.28% | 2.11 | 3.95% |
| 2026-03-03 | 5.71 | 5.78 | 5.46 | 5.47 | -4.04% | 2.60 | 4.79% |
| 2026-03-02 | 5.70 | 5.80 | 5.67 | 5.70 | -1.38% | 2.37 | 4.28% |
| 2026-02-27 | 5.77 | 5.79 | 5.70 | 5.78 | +0.17% | 1.99 | 3.58% |
| 2026-02-26 | 5.59 | 5.79 | 5.56 | 5.77 | +3.04% | 3.42 | 6.17% |
| 2026-02-25 | 5.58 | 5.61 | 5.52 | 5.60 | +0.54% | 1.89 | 3.50% |
| 2026-02-24 | 5.41 | 5.59 | 5.41 | 5.57 | +3.72% | 2.60 | 4.85% |