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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.23 | 5.38 | 5.19 | 5.23 | +0.97% | 1.85 | 3.63% |
| 2026-01-15 | 5.15 | 5.24 | 5.12 | 5.18 | +0.58% | 1.49 | 2.97% |
| 2026-01-14 | 5.20 | 5.24 | 5.08 | 5.15 | -1.34% | 2.66 | 5.30% |
| 2026-01-13 | 5.33 | 5.35 | 5.20 | 5.22 | -2.43% | 2.08 | 4.10% |
| 2026-01-12 | 5.30 | 5.35 | 5.28 | 5.35 | +0.94% | 2.23 | 4.34% |
| 2026-01-09 | 5.29 | 5.39 | 5.24 | 5.30 | +0.19% | 2.38 | 4.63% |
| 2026-01-08 | 5.19 | 5.32 | 5.15 | 5.29 | +2.32% | 2.45 | 4.80% |
| 2026-01-07 | 5.18 | 5.21 | 5.13 | 5.17 | -0.39% | 1.35 | 2.69% |
| 2026-01-06 | 5.07 | 5.20 | 5.06 | 5.19 | +2.17% | 1.90 | 3.80% |
| 2026-01-05 | 5.08 | 5.11 | 5.06 | 5.08 | +0.40% | 1.13 | 2.30% |
| 2025-12-31 | 5.10 | 5.10 | 5.00 | 5.06 | -0.20% | 1.02 | 2.09% |
| 2025-12-30 | 5.12 | 5.14 | 5.06 | 5.07 | -1.36% | 1.22 | 2.47% |
| 2025-12-29 | 5.14 | 5.21 | 5.11 | 5.14 | 0.00% | 1.39 | 2.79% |
| 2025-12-26 | 5.17 | 5.18 | 5.09 | 5.14 | -0.58% | 1.41 | 2.83% |
| 2025-12-25 | 5.08 | 5.19 | 5.05 | 5.17 | +1.77% | 1.67 | 3.36% |
| 2025-12-24 | 4.99 | 5.09 | 4.97 | 5.08 | +1.40% | 1.30 | 2.65% |
| 2025-12-23 | 5.03 | 5.05 | 4.97 | 5.01 | -0.40% | 1.01 | 2.08% |
| 2025-12-22 | 5.04 | 5.07 | 5.01 | 5.03 | 0.00% | 1.02 | 2.09% |
| 2025-12-19 | 4.97 | 5.04 | 4.95 | 5.03 | +2.03% | 1.19 | 2.44% |
| 2025-12-18 | 4.94 | 4.99 | 4.90 | 4.93 | -0.60% | 0.85 | 1.78% |