吉祥航空 sh.603885
11.77
+2.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.76 | 15.50 | 14.66 | 15.31 | +3.73% | 2.89 | 0.87% |
| 2026-01-16 | 14.78 | 15.09 | 14.60 | 14.76 | 0.00% | 1.80 | 0.56% |
| 2026-01-15 | 14.77 | 15.03 | 14.66 | 14.76 | +0.20% | 1.42 | 0.44% |
| 2026-01-14 | 14.88 | 14.95 | 14.41 | 14.73 | -1.07% | 3.05 | 0.95% |
| 2026-01-13 | 15.18 | 15.26 | 14.73 | 14.89 | -1.98% | 2.70 | 0.83% |
| 2026-01-12 | 15.00 | 15.60 | 14.97 | 15.19 | +0.86% | 2.38 | 0.71% |
| 2026-01-09 | 15.02 | 15.15 | 14.68 | 15.06 | +0.27% | 2.54 | 0.78% |
| 2026-01-08 | 15.25 | 15.30 | 14.80 | 15.02 | -0.86% | 2.65 | 0.81% |
| 2026-01-07 | 15.25 | 15.48 | 15.00 | 15.15 | -0.72% | 2.94 | 0.89% |
| 2026-01-06 | 14.70 | 15.35 | 14.47 | 15.26 | +3.32% | 3.79 | 1.15% |
| 2026-01-05 | 14.60 | 14.80 | 14.47 | 14.77 | -0.74% | 2.76 | 0.87% |
| 2025-12-31 | 13.87 | 15.04 | 13.81 | 14.88 | +7.20% | 5.88 | 1.85% |
| 2025-12-30 | 14.16 | 14.25 | 13.80 | 13.88 | -2.60% | 2.81 | 0.92% |
| 2025-12-29 | 13.99 | 14.45 | 13.88 | 14.25 | +1.64% | 3.43 | 1.10% |
| 2025-12-26 | 14.15 | 14.17 | 13.88 | 14.02 | -0.43% | 1.99 | 0.65% |
| 2025-12-25 | 13.85 | 14.45 | 13.79 | 14.08 | +1.51% | 2.85 | 0.92% |
| 2025-12-24 | 13.90 | 13.95 | 13.61 | 13.87 | -0.50% | 2.16 | 0.72% |
| 2025-12-23 | 13.87 | 14.03 | 13.70 | 13.94 | +0.22% | 2.53 | 0.83% |
| 2025-12-22 | 14.09 | 14.17 | 13.85 | 13.91 | -1.35% | 1.84 | 0.60% |
| 2025-12-19 | 14.19 | 14.19 | 13.91 | 14.10 | -0.14% | 2.46 | 0.80% |