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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.71 | 5.78 | 5.67 | 5.72 | 0.00% | 1.00 | 2.60% |
| 2025-08-19 | 5.68 | 5.75 | 5.62 | 5.72 | +0.18% | 1.22 | 3.15% |
| 2025-08-18 | 5.68 | 5.77 | 5.63 | 5.71 | +0.71% | 1.36 | 3.53% |
| 2025-08-15 | 5.60 | 5.67 | 5.60 | 5.67 | +0.89% | 1.10 | 2.89% |
| 2025-08-14 | 5.85 | 5.92 | 5.62 | 5.62 | -4.75% | 2.22 | 5.71% |
| 2025-08-13 | 5.97 | 5.99 | 5.87 | 5.90 | -1.83% | 1.87 | 4.68% |
| 2025-08-12 | 5.96 | 6.15 | 5.93 | 6.01 | +0.84% | 2.09 | 5.11% |
| 2025-08-11 | 6.06 | 6.06 | 5.94 | 5.96 | -1.00% | 1.51 | 3.73% |
| 2025-08-08 | 5.90 | 6.09 | 5.70 | 6.02 | +1.69% | 2.60 | 6.51% |
| 2025-08-07 | 5.91 | 5.97 | 5.89 | 5.92 | -0.50% | 1.46 | 3.65% |
| 2025-08-06 | 5.95 | 6.00 | 5.88 | 5.95 | -0.34% | 1.52 | 3.77% |
| 2025-08-05 | 6.02 | 6.12 | 5.94 | 5.97 | -0.99% | 1.73 | 4.27% |
| 2025-08-04 | 5.92 | 6.05 | 5.78 | 6.03 | -0.49% | 2.59 | 6.49% |
| 2025-08-01 | 5.95 | 6.26 | 5.88 | 6.06 | +1.34% | 3.85 | 9.36% |
| 2025-07-31 | 5.94 | 6.02 | 5.89 | 5.98 | +0.67% | 2.25 | 5.61% |
| 2025-07-30 | 5.99 | 6.10 | 5.87 | 5.94 | -0.50% | 3.06 | 7.57% |
| 2025-07-29 | 6.04 | 6.04 | 5.87 | 5.97 | -0.83% | 2.14 | 5.34% |
| 2025-07-28 | 6.04 | 6.18 | 5.97 | 6.02 | +0.17% | 2.48 | 6.09% |
| 2025-07-25 | 6.14 | 6.24 | 6.01 | 6.01 | -2.59% | 4.46 | 10.77% |
| 2025-07-24 | 5.88 | 6.37 | 5.88 | 6.17 | +3.00% | 8.18 | 19.85% |