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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.76 | 4.76 | 4.66 | 4.74 | +0.42% | 1.23 | 3.82% |
| 2025-05-26 | 4.71 | 4.85 | 4.68 | 4.72 | +0.42% | 1.49 | 4.59% |
| 2025-05-23 | 4.84 | 4.87 | 4.71 | 4.71 | -3.05% | 1.83 | 5.59% |
| 2025-05-22 | 5.01 | 5.06 | 4.81 | 4.85 | -3.72% | 3.22 | 9.58% |
| 2025-05-21 | 5.03 | 5.26 | 4.99 | 5.04 | -0.78% | 4.46 | 12.72% |
| 2025-05-20 | 5.33 | 5.66 | 4.92 | 5.08 | -5.68% | 6.88 | 19.12% |
| 2025-05-19 | 5.08 | 5.39 | 5.01 | 5.39 | +10.08% | 7.34 | 20.46% |
| 2025-05-16 | 4.45 | 4.89 | 4.34 | 4.89 | +9.98% | 2.69 | 8.29% |
| 2025-05-15 | 4.54 | 4.57 | 4.44 | 4.45 | -1.96% | 0.68 | 2.19% |
| 2025-05-14 | 4.51 | 4.55 | 4.48 | 4.54 | +0.88% | 0.60 | 1.94% |
| 2025-05-13 | 4.61 | 4.62 | 4.50 | 4.50 | -1.51% | 0.77 | 2.48% |
| 2025-05-12 | 4.61 | 4.65 | 4.51 | 4.57 | +0.43% | 0.73 | 2.32% |
| 2025-05-09 | 4.61 | 4.65 | 4.54 | 4.55 | -1.91% | 0.88 | 2.81% |
| 2025-05-08 | 4.64 | 4.74 | 4.59 | 4.64 | -1.88% | 1.81 | 5.67% |
| 2025-05-07 | 4.64 | 4.76 | 4.57 | 4.72 | +0.84% | 2.93 | 9.17% |
| 2025-05-06 | 4.45 | 4.97 | 4.36 | 4.69 | +3.71% | 3.21 | 10.16% |