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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.08 | 14.08 | 13.29 | 13.37 | -4.91% | 3.63 | 1.23% |
| 2025-11-19 | 14.23 | 14.40 | 13.86 | 14.06 | -1.26% | 3.22 | 1.04% |
| 2025-11-18 | 14.33 | 14.38 | 13.80 | 14.24 | -0.63% | 3.29 | 1.07% |
| 2025-11-17 | 14.50 | 14.78 | 14.17 | 14.33 | -3.04% | 4.25 | 1.35% |
| 2025-11-14 | 14.82 | 15.10 | 14.55 | 14.78 | +0.20% | 3.92 | 1.22% |
| 2025-11-13 | 14.80 | 14.98 | 14.51 | 14.75 | +0.55% | 3.17 | 0.99% |
| 2025-11-12 | 14.23 | 15.00 | 14.11 | 14.67 | +2.88% | 4.83 | 1.51% |
| 2025-11-11 | 14.05 | 14.36 | 13.98 | 14.26 | +1.57% | 3.63 | 1.17% |
| 2025-11-10 | 13.21 | 14.27 | 13.17 | 14.04 | +6.12% | 5.54 | 1.82% |
| 2025-11-07 | 13.33 | 13.42 | 13.16 | 13.23 | -0.75% | 1.04 | 0.36% |
| 2025-11-06 | 13.12 | 13.44 | 13.05 | 13.33 | +1.52% | 1.65 | 0.57% |
| 2025-11-05 | 12.88 | 13.18 | 12.88 | 13.13 | +1.00% | 1.37 | 0.48% |
| 2025-11-04 | 13.20 | 13.37 | 12.92 | 13.00 | -1.52% | 1.64 | 0.57% |
| 2025-11-03 | 12.85 | 13.21 | 12.85 | 13.20 | +1.93% | 2.73 | 0.96% |
| 2025-10-31 | 13.38 | 13.38 | 12.56 | 12.95 | -4.43% | 6.54 | 2.34% |
| 2025-10-30 | 13.57 | 13.75 | 13.40 | 13.55 | -0.15% | 1.82 | 0.61% |
| 2025-10-29 | 13.54 | 13.70 | 13.36 | 13.57 | +0.15% | 2.55 | 0.86% |
| 2025-10-28 | 13.52 | 13.70 | 13.46 | 13.55 | +0.67% | 1.48 | 0.50% |
| 2025-10-27 | 13.57 | 13.78 | 13.45 | 13.46 | -0.81% | 1.78 | 0.60% |
| 2025-10-24 | 13.85 | 13.85 | 13.48 | 13.57 | -1.95% | 1.83 | 0.62% |