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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.94 | 8.56 | 7.76 | 8.26 | +6.17% | 9.68 | 17.50% |
| 2026-02-13 | 8.74 | 8.89 | 7.78 | 7.78 | -9.95% | 7.31 | 13.51% |
| 2026-02-12 | 8.40 | 8.96 | 8.10 | 8.64 | -0.92% | 12.30 | 21.27% |
| 2026-02-11 | 8.35 | 8.72 | 7.90 | 8.72 | +9.96% | 13.12 | 22.98% |
| 2026-02-10 | 7.93 | 7.93 | 7.93 | 7.93 | +9.99% | 0.43 | 0.79% |
| 2026-02-09 | 7.21 | 7.21 | 7.21 | 7.21 | +10.08% | 0.38 | 0.77% |
| 2026-02-06 | 6.55 | 6.55 | 6.55 | 6.55 | nan% | nan | nan% |
| 2026-02-05 | 6.55 | 6.55 | 6.55 | 6.55 | nan% | nan | nan% |
| 2026-02-04 | 6.55 | 6.55 | 6.55 | 6.55 | nan% | nan | nan% |
| 2026-02-03 | 6.55 | 6.55 | 6.55 | 6.55 | nan% | nan | nan% |
| 2026-02-02 | 6.55 | 6.55 | 6.55 | 6.55 | nan% | nan | nan% |
| 2026-01-30 | 6.44 | 6.75 | 6.22 | 6.55 | +1.71% | 9.18 | 20.99% |
| 2026-01-29 | 5.76 | 6.44 | 5.74 | 6.44 | +10.09% | 9.54 | 22.88% |
| 2026-01-28 | 5.50 | 6.07 | 5.48 | 5.85 | +5.98% | 7.71 | 18.96% |
| 2026-01-27 | 5.55 | 5.60 | 5.41 | 5.52 | -1.43% | 0.94 | 2.54% |
| 2026-01-26 | 5.70 | 5.70 | 5.53 | 5.60 | -1.58% | 1.16 | 3.07% |
| 2026-01-23 | 5.75 | 5.77 | 5.66 | 5.69 | -1.04% | 1.46 | 3.79% |
| 2026-01-22 | 5.82 | 5.89 | 5.68 | 5.75 | -3.20% | 2.61 | 6.69% |
| 2026-01-21 | 5.67 | 6.09 | 5.56 | 5.94 | +7.03% | 4.98 | 12.63% |
| 2026-01-20 | 5.40 | 5.55 | 5.34 | 5.55 | +2.97% | 1.01 | 2.74% |