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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.68 | 6.05 | 5.58 | 5.86 | +1.74% | 8.10 | 14.27% |
| 2025-10-21 | 5.60 | 5.85 | 5.56 | 5.76 | +4.16% | 7.24 | 12.98% |
| 2025-10-20 | 5.68 | 5.88 | 5.47 | 5.53 | -0.72% | 6.12 | 11.28% |
| 2025-10-17 | 5.81 | 5.84 | 5.51 | 5.57 | -4.62% | 7.19 | 13.20% |
| 2025-10-16 | 6.06 | 6.18 | 5.70 | 5.84 | -5.65% | 8.83 | 15.62% |
| 2025-10-15 | 6.39 | 6.39 | 6.01 | 6.19 | -3.13% | 11.35 | 19.02% |
| 2025-10-14 | 6.25 | 6.74 | 6.08 | 6.39 | +4.24% | 17.51 | 27.76% |
| 2025-10-13 | 5.84 | 6.28 | 5.84 | 6.13 | -4.37% | 12.25 | 20.87% |
| 2025-10-10 | 5.70 | 6.68 | 5.65 | 6.41 | +5.60% | 21.09 | 34.47% |
| 2025-10-09 | 5.62 | 6.17 | 5.50 | 6.07 | +8.20% | 18.18 | 31.43% |
| 2025-09-30 | 5.96 | 6.05 | 5.61 | 5.61 | -9.95% | 16.00 | 28.73% |
| 2025-09-29 | 5.99 | 6.23 | 5.88 | 6.23 | +10.05% | 10.47 | 17.50% |
| 2025-09-26 | 5.15 | 5.66 | 5.10 | 5.66 | +10.10% | 11.25 | 21.14% |
| 2025-09-25 | 4.74 | 5.14 | 4.73 | 5.14 | +10.04% | 2.65 | 5.38% |
| 2025-09-24 | 4.61 | 4.68 | 4.57 | 4.67 | +0.86% | 1.80 | 3.99% |
| 2025-09-23 | 4.77 | 4.77 | 4.52 | 4.63 | -3.33% | 2.81 | 6.27% |
| 2025-09-22 | 4.76 | 4.80 | 4.67 | 4.79 | +0.63% | 2.40 | 5.22% |
| 2025-09-19 | 4.92 | 4.98 | 4.73 | 4.76 | -3.64% | 3.49 | 7.46% |
| 2025-09-18 | 5.14 | 5.26 | 4.84 | 4.94 | -3.88% | 6.53 | 13.31% |
| 2025-09-17 | 4.93 | 5.37 | 4.81 | 5.14 | +4.25% | 6.36 | 12.95% |