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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.96 | 5.96 | 5.58 | 5.63 | +0.72% | 7.61 | 19.53% |
| 2025-06-24 | 5.09 | 5.59 | 5.02 | 5.59 | +10.04% | 2.76 | 7.75% |
| 2025-06-23 | 4.95 | 5.10 | 4.74 | 5.08 | +3.46% | 2.58 | 7.59% |
| 2025-06-20 | 4.91 | 5.01 | 4.84 | 4.91 | +0.82% | 1.48 | 4.45% |
| 2025-06-19 | 4.96 | 4.99 | 4.84 | 4.87 | -1.81% | 1.25 | 3.77% |
| 2025-06-18 | 4.99 | 5.13 | 4.94 | 4.96 | -2.17% | 1.74 | 5.13% |
| 2025-06-17 | 5.10 | 5.44 | 5.03 | 5.07 | 0.00% | 2.46 | 7.08% |
| 2025-06-16 | 5.05 | 5.17 | 5.01 | 5.07 | 0.00% | 1.94 | 5.57% |
| 2025-06-13 | 5.20 | 5.37 | 5.03 | 5.07 | -2.65% | 3.81 | 10.82% |
| 2025-06-12 | 5.42 | 5.43 | 5.15 | 5.21 | -4.00% | 4.23 | 11.80% |
| 2025-06-11 | 5.64 | 5.74 | 5.28 | 5.43 | -3.85% | 7.14 | 19.14% |
| 2025-06-10 | 5.39 | 5.64 | 5.32 | 5.64 | +10.00% | 6.33 | 16.49% |
| 2025-06-09 | 4.68 | 5.13 | 4.68 | 5.13 | +9.94% | 2.68 | 7.79% |
| 2025-06-06 | 4.71 | 4.76 | 4.67 | 4.67 | -1.25% | 0.79 | 2.43% |
| 2025-06-05 | 4.69 | 4.75 | 4.68 | 4.72 | 0.00% | 0.62 | 1.91% |
| 2025-06-04 | 4.65 | 4.72 | 4.61 | 4.72 | +1.70% | 0.69 | 2.15% |
| 2025-06-03 | 4.59 | 4.67 | 4.57 | 4.65 | +0.86% | 0.58 | 1.82% |
| 2025-05-30 | 4.71 | 4.72 | 4.60 | 4.61 | -2.10% | 0.75 | 2.37% |
| 2025-05-29 | 4.67 | 4.73 | 4.65 | 4.71 | +0.42% | 0.98 | 3.03% |
| 2025-05-28 | 4.71 | 4.81 | 4.67 | 4.69 | -1.25% | 1.05 | 3.23% |