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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.19 | 5.43 | 5.18 | 5.39 | +3.45% | 1.00 | 2.76% |
| 2026-01-16 | 5.31 | 5.32 | 5.17 | 5.21 | -1.51% | 0.56 | 1.57% |
| 2026-01-15 | 5.25 | 5.31 | 5.22 | 5.29 | +0.38% | 0.60 | 1.69% |
| 2026-01-14 | 5.24 | 5.36 | 5.18 | 5.27 | +0.57% | 0.85 | 2.38% |
| 2026-01-13 | 5.19 | 5.33 | 5.15 | 5.24 | +0.77% | 1.22 | 3.44% |
| 2026-01-12 | 5.16 | 5.20 | 5.10 | 5.20 | +1.36% | 0.63 | 1.81% |
| 2026-01-09 | 5.09 | 5.14 | 5.06 | 5.13 | +0.39% | 0.50 | 1.45% |
| 2026-01-08 | 5.06 | 5.12 | 5.03 | 5.11 | +0.99% | 0.43 | 1.25% |
| 2026-01-07 | 5.13 | 5.14 | 5.05 | 5.06 | -1.36% | 0.43 | 1.26% |
| 2026-01-06 | 5.07 | 5.15 | 5.05 | 5.13 | +1.18% | 0.40 | 1.16% |
| 2026-01-05 | 5.04 | 5.09 | 5.01 | 5.07 | +0.60% | 0.44 | 1.29% |
| 2025-12-31 | 5.08 | 5.09 | 4.99 | 5.04 | -0.59% | 0.35 | 1.04% |
| 2025-12-30 | 5.10 | 5.12 | 5.02 | 5.07 | -1.36% | 0.40 | 1.17% |
| 2025-12-29 | 5.12 | 5.15 | 5.07 | 5.14 | +0.39% | 0.46 | 1.32% |
| 2025-12-26 | 5.18 | 5.20 | 5.11 | 5.12 | -0.97% | 0.45 | 1.28% |
| 2025-12-25 | 5.13 | 5.20 | 5.10 | 5.17 | +0.78% | 0.30 | 0.87% |
| 2025-12-24 | 5.13 | 5.14 | 5.08 | 5.13 | +0.39% | 0.26 | 0.74% |
| 2025-12-23 | 5.15 | 5.17 | 5.09 | 5.11 | -1.16% | 0.36 | 1.05% |
| 2025-12-22 | 5.20 | 5.20 | 5.12 | 5.17 | +0.58% | 0.35 | 1.01% |
| 2025-12-19 | 5.05 | 5.15 | 5.05 | 5.14 | +1.78% | 0.45 | 1.29% |