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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.25 | 6.32 | 6.05 | 6.30 | +2.77% | 1.40 | 3.35% |
| 2026-03-23 | 6.31 | 6.45 | 6.01 | 6.13 | -4.96% | 2.25 | 5.32% |
| 2026-03-20 | 6.89 | 6.90 | 6.43 | 6.45 | -4.44% | 2.25 | 5.02% |
| 2026-03-19 | 7.01 | 7.05 | 6.65 | 6.75 | -4.53% | 3.07 | 6.68% |
| 2026-03-18 | 7.00 | 7.09 | 6.90 | 7.07 | +0.28% | 1.48 | 3.12% |
| 2026-03-17 | 7.26 | 7.36 | 7.03 | 7.05 | -2.76% | 2.01 | 4.15% |
| 2026-03-16 | 7.30 | 7.59 | 7.17 | 7.25 | -1.76% | 3.37 | 6.80% |
| 2026-03-13 | 7.60 | 7.98 | 7.30 | 7.38 | -2.64% | 3.86 | 7.49% |
| 2026-03-12 | 7.90 | 7.90 | 7.45 | 7.58 | -3.44% | 3.92 | 7.60% |
| 2026-03-11 | 7.72 | 7.95 | 7.62 | 7.85 | +1.82% | 4.42 | 8.35% |
| 2026-03-10 | 7.59 | 7.97 | 7.53 | 7.71 | +1.31% | 4.74 | 9.02% |
| 2026-03-09 | 7.70 | 7.76 | 7.30 | 7.61 | -1.81% | 3.65 | 7.18% |
| 2026-03-06 | 7.39 | 7.79 | 7.36 | 7.75 | +4.45% | 3.60 | 6.97% |
| 2026-03-05 | 7.59 | 7.76 | 7.35 | 7.42 | -1.59% | 3.32 | 6.58% |
| 2026-03-04 | 7.08 | 7.84 | 7.07 | 7.54 | +3.57% | 6.21 | 12.11% |
| 2026-03-03 | 8.05 | 8.05 | 7.16 | 7.28 | -6.91% | 5.30 | 10.50% |
| 2026-03-02 | 7.90 | 7.98 | 7.41 | 7.82 | -3.10% | 6.48 | 12.51% |
| 2026-02-27 | 8.26 | 8.45 | 8.01 | 8.07 | -2.06% | 5.98 | 10.76% |
| 2026-02-26 | 8.51 | 8.87 | 8.20 | 8.24 | -1.90% | 8.72 | 15.13% |
| 2026-02-25 | 8.60 | 8.86 | 8.32 | 8.40 | +1.69% | 9.56 | 16.48% |