吉鑫科技 sh.601218
5.53
-0.36%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.94 | 4.99 | 4.90 | 4.93 | -0.60% | 0.85 | 1.78% |
| 2025-12-17 | 4.95 | 4.98 | 4.80 | 4.96 | 0.00% | 1.39 | 2.93% |
| 2025-12-16 | 5.12 | 5.14 | 4.96 | 4.96 | -3.12% | 1.69 | 3.48% |
| 2025-12-15 | 5.07 | 5.17 | 5.05 | 5.12 | +0.39% | 1.52 | 3.06% |
| 2025-12-12 | 4.96 | 5.14 | 4.96 | 5.10 | +2.20% | 2.26 | 4.59% |
| 2025-12-11 | 4.98 | 5.08 | 4.96 | 4.99 | +0.40% | 1.56 | 3.20% |
| 2025-12-10 | 4.99 | 5.00 | 4.92 | 4.97 | -0.40% | 1.02 | 2.14% |
| 2025-12-09 | 5.10 | 5.10 | 4.98 | 4.99 | -2.35% | 1.49 | 3.05% |
| 2025-12-08 | 5.05 | 5.14 | 4.99 | 5.11 | +1.39% | 1.89 | 3.86% |
| 2025-12-05 | 4.97 | 5.05 | 4.92 | 5.04 | +0.60% | 1.89 | 3.90% |
| 2025-12-04 | 4.91 | 5.07 | 4.89 | 5.01 | +2.04% | 2.19 | 4.53% |
| 2025-12-03 | 4.92 | 4.97 | 4.89 | 4.91 | -0.41% | 1.33 | 2.77% |
| 2025-12-02 | 4.98 | 4.98 | 4.88 | 4.93 | -0.60% | 1.04 | 2.18% |
| 2025-12-01 | 5.00 | 5.02 | 4.93 | 4.96 | -0.40% | 1.25 | 2.60% |
| 2025-11-28 | 4.89 | 4.98 | 4.87 | 4.98 | +2.26% | 1.55 | 3.25% |
| 2025-11-27 | 4.91 | 4.95 | 4.86 | 4.87 | -0.81% | 1.09 | 2.30% |
| 2025-11-26 | 4.97 | 4.99 | 4.88 | 4.91 | -0.61% | 1.24 | 2.59% |
| 2025-11-25 | 4.93 | 4.98 | 4.89 | 4.94 | +0.20% | 1.49 | 3.11% |
| 2025-11-24 | 4.91 | 4.96 | 4.84 | 4.93 | +2.71% | 1.94 | 4.08% |
| 2025-11-21 | 5.03 | 5.04 | 4.80 | 4.80 | -5.70% | 2.29 | 4.80% |