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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.16 | 5.24 | 5.08 | 5.09 | -1.17% | 1.65 | 3.30% |
| 2025-11-19 | 5.21 | 5.28 | 5.12 | 5.15 | -2.65% | 2.32 | 4.63% |
| 2025-11-18 | 5.63 | 5.65 | 5.24 | 5.29 | -6.70% | 5.25 | 10.10% |
| 2025-11-17 | 5.98 | 6.01 | 5.60 | 5.67 | -5.18% | 5.84 | 10.55% |
| 2025-11-14 | 5.90 | 6.08 | 5.86 | 5.98 | -0.17% | 6.25 | 10.78% |
| 2025-11-13 | 5.84 | 6.13 | 5.78 | 5.99 | +2.74% | 8.01 | 13.77% |
| 2025-11-12 | 5.89 | 5.97 | 5.71 | 5.83 | -2.51% | 8.59 | 15.25% |
| 2025-11-11 | 5.67 | 6.19 | 5.64 | 5.98 | +6.22% | 13.54 | 23.06% |
| 2025-11-10 | 5.58 | 5.70 | 5.53 | 5.63 | +1.81% | 3.03 | 5.59% |
| 2025-11-07 | 5.61 | 5.69 | 5.51 | 5.53 | -2.12% | 3.63 | 6.72% |
| 2025-11-06 | 5.76 | 5.78 | 5.62 | 5.65 | -2.59% | 3.84 | 6.98% |
| 2025-11-05 | 5.58 | 5.81 | 5.53 | 5.80 | +1.75% | 4.37 | 7.91% |
| 2025-11-04 | 5.81 | 5.86 | 5.64 | 5.70 | -2.23% | 3.81 | 6.88% |
| 2025-11-03 | 5.68 | 5.90 | 5.65 | 5.83 | +3.74% | 7.04 | 12.51% |
| 2025-10-31 | 5.60 | 5.95 | 5.59 | 5.62 | -1.06% | 5.68 | 10.25% |
| 2025-10-30 | 5.70 | 5.99 | 5.56 | 5.68 | -2.57% | 8.10 | 14.53% |
| 2025-10-29 | 5.68 | 5.94 | 5.60 | 5.83 | +6.00% | 10.79 | 19.20% |
| 2025-10-28 | 5.59 | 5.61 | 5.41 | 5.50 | -1.26% | 3.72 | 7.00% |
| 2025-10-27 | 5.63 | 5.65 | 5.51 | 5.57 | -0.89% | 3.36 | 6.23% |
| 2025-10-24 | 5.65 | 5.69 | 5.58 | 5.62 | -1.06% | 4.17 | 7.65% |