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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.38 | 5.42 | 5.34 | 5.37 | -0.56% | 1.02 | 1.96% |
| 2026-02-12 | 5.38 | 5.43 | 5.27 | 5.40 | +0.19% | 1.45 | 2.78% |
| 2026-02-11 | 5.40 | 5.44 | 5.38 | 5.39 | -0.55% | 0.94 | 1.80% |
| 2026-02-10 | 5.48 | 5.49 | 5.41 | 5.42 | -1.63% | 1.13 | 2.14% |
| 2026-02-09 | 5.45 | 5.51 | 5.44 | 5.51 | +1.66% | 1.51 | 2.84% |
| 2026-02-06 | 5.36 | 5.47 | 5.34 | 5.42 | +0.56% | 1.15 | 2.19% |
| 2026-02-05 | 5.55 | 5.55 | 5.38 | 5.39 | -2.88% | 1.51 | 2.86% |
| 2026-02-04 | 5.42 | 5.59 | 5.41 | 5.55 | +1.83% | 1.91 | 3.56% |
| 2026-02-03 | 5.46 | 5.48 | 5.35 | 5.45 | +0.74% | 1.67 | 3.19% |
| 2026-02-02 | 5.43 | 5.52 | 5.39 | 5.41 | -0.55% | 1.69 | 3.19% |
| 2026-01-30 | 5.52 | 5.52 | 5.33 | 5.44 | -2.33% | 2.32 | 4.42% |
| 2026-01-29 | 5.75 | 5.79 | 5.55 | 5.57 | -4.13% | 3.36 | 6.17% |
| 2026-01-28 | 5.76 | 5.89 | 5.67 | 5.81 | -0.17% | 4.64 | 8.29% |
| 2026-01-27 | 5.66 | 5.87 | 5.55 | 5.82 | +5.05% | 6.27 | 11.37% |
| 2026-01-26 | 5.61 | 5.66 | 5.48 | 5.54 | -0.89% | 2.73 | 5.07% |
| 2026-01-23 | 5.46 | 5.62 | 5.45 | 5.59 | +2.19% | 2.86 | 5.30% |
| 2026-01-22 | 5.40 | 5.48 | 5.38 | 5.47 | +0.92% | 1.89 | 3.60% |
| 2026-01-21 | 5.31 | 5.42 | 5.30 | 5.42 | +1.31% | 1.80 | 3.45% |
| 2026-01-20 | 5.48 | 5.49 | 5.32 | 5.35 | -2.37% | 2.64 | 5.08% |
| 2026-01-19 | 5.23 | 5.48 | 5.20 | 5.48 | +4.78% | 4.00 | 7.67% |