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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.20 | 6.30 | 6.17 | 6.29 | +0.80% | 0.83 | 1.96% |
| 2026-04-21 | 6.25 | 6.27 | 6.15 | 6.24 | -0.48% | 0.73 | 1.74% |
| 2026-04-20 | 6.23 | 6.32 | 6.17 | 6.27 | +0.48% | 0.87 | 2.06% |
| 2026-04-17 | 6.39 | 6.43 | 6.19 | 6.24 | -2.95% | 1.51 | 3.56% |
| 2026-04-16 | 6.28 | 6.44 | 6.26 | 6.43 | +2.06% | 1.22 | 2.84% |
| 2026-04-15 | 6.29 | 6.38 | 6.20 | 6.30 | +0.48% | 1.19 | 2.80% |
| 2026-04-14 | 6.39 | 6.41 | 6.17 | 6.27 | -1.26% | 1.30 | 3.07% |
| 2026-04-13 | 6.40 | 6.40 | 6.26 | 6.35 | -1.24% | 1.39 | 3.24% |
| 2026-04-10 | 6.50 | 6.64 | 6.40 | 6.43 | -0.92% | 2.23 | 5.06% |
| 2026-04-09 | 6.61 | 6.82 | 6.44 | 6.49 | -0.31% | 3.15 | 7.08% |
| 2026-04-08 | 6.43 | 6.53 | 6.35 | 6.51 | +1.72% | 1.31 | 2.98% |
| 2026-04-07 | 6.19 | 6.43 | 6.14 | 6.40 | +4.23% | 1.39 | 3.24% |
| 2026-04-03 | 6.43 | 6.44 | 6.09 | 6.14 | -4.66% | 1.32 | 3.16% |
| 2026-04-02 | 6.54 | 6.60 | 6.35 | 6.44 | -2.13% | 0.93 | 2.12% |
| 2026-04-01 | 6.53 | 6.60 | 6.47 | 6.58 | +2.17% | 0.90 | 2.03% |
| 2026-03-31 | 6.55 | 6.63 | 6.42 | 6.44 | -0.92% | 1.10 | 2.50% |
| 2026-03-30 | 6.42 | 6.52 | 6.36 | 6.50 | +0.78% | 1.09 | 2.49% |
| 2026-03-27 | 6.32 | 6.53 | 6.32 | 6.45 | +0.16% | 1.18 | 2.71% |
| 2026-03-26 | 6.41 | 6.57 | 6.35 | 6.44 | -0.31% | 1.03 | 2.35% |
| 2026-03-25 | 6.35 | 6.52 | 6.30 | 6.46 | +2.54% | 1.28 | 2.92% |