吉华集团 sh.603980
5.83
-2.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.95 | 6.02 | 5.78 | 5.83 | -2.02% | 0.84 | 2.11% |
| 2026-05-22 | 5.87 | 6.01 | 5.75 | 5.95 | +2.06% | 0.81 | 2.03% |
| 2026-05-21 | 6.11 | 6.22 | 5.81 | 5.83 | -4.43% | 1.23 | 3.00% |
| 2026-05-20 | 6.23 | 6.25 | 6.07 | 6.10 | -2.56% | 0.82 | 1.99% |
| 2026-05-19 | 6.21 | 6.45 | 6.14 | 6.26 | +0.48% | 1.19 | 2.81% |
| 2026-05-18 | 6.27 | 6.28 | 6.01 | 6.23 | -0.32% | 1.29 | 3.12% |
| 2026-05-15 | 6.24 | 6.38 | 6.22 | 6.25 | +0.64% | 1.11 | 2.60% |
| 2026-05-14 | 6.47 | 6.48 | 6.21 | 6.21 | -3.72% | 1.01 | 2.38% |
| 2026-05-13 | 6.30 | 6.53 | 6.30 | 6.45 | +2.06% | 0.93 | 2.13% |
| 2026-05-12 | 6.39 | 6.40 | 6.24 | 6.32 | -1.25% | 0.75 | 1.76% |
| 2026-05-11 | 6.47 | 6.52 | 6.35 | 6.40 | -0.93% | 0.94 | 2.16% |
| 2026-05-08 | 6.47 | 6.48 | 6.40 | 6.46 | +0.47% | 0.83 | 1.92% |
| 2026-05-07 | 6.36 | 6.50 | 6.36 | 6.43 | +0.78% | 1.02 | 2.35% |
| 2026-05-06 | 6.33 | 6.40 | 6.29 | 6.38 | +0.47% | 1.15 | 2.67% |
| 2026-04-30 | 6.31 | 6.45 | 6.28 | 6.35 | +2.58% | 1.58 | 3.68% |
| 2026-04-29 | 6.14 | 6.24 | 6.10 | 6.19 | +0.49% | 0.81 | 1.94% |
| 2026-04-28 | 6.09 | 6.25 | 6.06 | 6.16 | +0.65% | 1.00 | 2.38% |
| 2026-04-27 | 6.21 | 6.23 | 6.00 | 6.12 | -1.45% | 1.16 | 2.81% |
| 2026-04-24 | 6.25 | 6.30 | 6.12 | 6.21 | -1.27% | 1.61 | 3.83% |
| 2026-04-23 | 6.28 | 6.34 | 6.19 | 6.29 | 0.00% | 0.90 | 2.13% |