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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.77 | 4.96 | 4.72 | 4.93 | +3.13% | 4.17 | 8.85% |
| 2025-09-15 | 4.83 | 4.88 | 4.75 | 4.78 | -1.64% | 3.09 | 6.63% |
| 2025-09-12 | 4.79 | 4.93 | 4.70 | 4.86 | +2.31% | 4.84 | 10.38% |
| 2025-09-11 | 4.79 | 4.80 | 4.65 | 4.75 | -1.86% | 4.25 | 9.31% |
| 2025-09-10 | 4.91 | 4.91 | 4.76 | 4.84 | -4.34% | 5.27 | 11.26% |
| 2025-09-09 | 4.81 | 5.15 | 4.71 | 5.06 | +4.11% | 8.57 | 18.00% |
| 2025-09-08 | 4.74 | 5.14 | 4.74 | 4.86 | +4.06% | 11.70 | 24.63% |
| 2025-09-05 | 4.24 | 4.67 | 4.23 | 4.67 | +10.12% | 4.25 | 9.47% |
| 2025-09-04 | 4.19 | 4.30 | 4.19 | 4.24 | +1.19% | 1.58 | 3.81% |
| 2025-09-03 | 4.28 | 4.30 | 4.18 | 4.19 | -2.55% | 1.10 | 2.68% |
| 2025-09-02 | 4.32 | 4.33 | 4.20 | 4.30 | -0.69% | 1.66 | 4.02% |
| 2025-09-01 | 4.31 | 4.38 | 4.29 | 4.33 | 0.00% | 1.46 | 3.46% |
| 2025-08-29 | 4.39 | 4.40 | 4.31 | 4.33 | -1.36% | 1.35 | 3.20% |
| 2025-08-28 | 4.32 | 4.42 | 4.22 | 4.39 | +1.38% | 2.15 | 5.10% |
| 2025-08-27 | 4.48 | 4.52 | 4.32 | 4.33 | -3.77% | 2.60 | 6.05% |
| 2025-08-26 | 4.43 | 4.56 | 4.37 | 4.50 | +1.81% | 2.91 | 6.71% |
| 2025-08-25 | 4.43 | 4.48 | 4.38 | 4.42 | +0.23% | 1.76 | 4.10% |
| 2025-08-22 | 4.44 | 4.46 | 4.36 | 4.41 | -1.12% | 1.76 | 4.11% |
| 2025-08-21 | 4.49 | 4.49 | 4.39 | 4.46 | -0.22% | 2.34 | 5.43% |
| 2025-08-20 | 4.41 | 4.48 | 4.33 | 4.47 | +2.05% | 3.11 | 7.20% |