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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.58 | 6.18 | 5.58 | 5.99 | +6.58% | 6.95 | 17.07% |
| 2025-07-22 | 5.69 | 5.86 | 5.61 | 5.62 | -4.10% | 6.01 | 15.65% |
| 2025-07-21 | 5.69 | 6.02 | 5.69 | 5.86 | +7.13% | 8.73 | 21.60% |
| 2025-07-18 | 5.53 | 5.55 | 5.40 | 5.47 | -1.97% | 2.19 | 5.91% |
| 2025-07-17 | 5.55 | 5.62 | 5.45 | 5.58 | -3.63% | 5.03 | 13.46% |
| 2025-07-16 | 5.47 | 6.02 | 5.44 | 5.79 | +5.85% | 7.09 | 17.73% |
| 2025-07-15 | 5.67 | 5.70 | 5.40 | 5.47 | -4.70% | 2.30 | 6.17% |
| 2025-07-14 | 5.71 | 5.82 | 5.67 | 5.74 | -0.69% | 1.60 | 4.12% |
| 2025-07-11 | 5.75 | 5.78 | 5.61 | 5.78 | +0.70% | 1.85 | 4.78% |
| 2025-07-10 | 5.66 | 5.82 | 5.61 | 5.74 | +0.35% | 2.33 | 6.01% |
| 2025-07-09 | 5.82 | 5.87 | 5.69 | 5.72 | -2.39% | 2.70 | 6.93% |
| 2025-07-08 | 5.95 | 5.99 | 5.77 | 5.86 | -3.46% | 4.41 | 11.12% |
| 2025-07-07 | 5.79 | 6.25 | 5.70 | 6.07 | +6.87% | 7.03 | 17.11% |
| 2025-07-04 | 5.52 | 5.94 | 5.47 | 5.68 | +3.65% | 4.14 | 10.72% |
| 2025-07-03 | 5.52 | 5.54 | 5.38 | 5.48 | 0.00% | 1.49 | 4.05% |
| 2025-07-02 | 5.70 | 5.74 | 5.48 | 5.48 | -3.52% | 2.52 | 6.67% |
| 2025-07-01 | 5.68 | 5.72 | 5.56 | 5.68 | 0.00% | 2.53 | 6.65% |
| 2025-06-30 | 5.56 | 5.76 | 5.56 | 5.68 | +0.89% | 2.74 | 7.13% |
| 2025-06-27 | 5.52 | 5.77 | 5.52 | 5.63 | +0.72% | 3.35 | 8.75% |
| 2025-06-26 | 5.55 | 5.73 | 5.46 | 5.59 | -0.71% | 4.39 | 11.65% |