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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.96 | 5.09 | 4.94 | 5.05 | +1.41% | 0.37 | 1.08% |
| 2025-12-17 | 4.94 | 5.00 | 4.88 | 4.98 | +1.01% | 0.48 | 1.43% |
| 2025-12-16 | 5.07 | 5.07 | 4.93 | 4.93 | -2.95% | 0.43 | 1.27% |
| 2025-12-15 | 5.03 | 5.09 | 4.95 | 5.08 | +0.59% | 0.39 | 1.13% |
| 2025-12-12 | 5.07 | 5.13 | 5.03 | 5.05 | -0.39% | 0.48 | 1.39% |
| 2025-12-11 | 5.23 | 5.24 | 5.07 | 5.07 | -2.69% | 0.60 | 1.74% |
| 2025-12-10 | 5.36 | 5.36 | 5.20 | 5.21 | -2.25% | 0.66 | 1.86% |
| 2025-12-09 | 5.36 | 5.40 | 5.33 | 5.33 | -0.74% | 0.42 | 1.16% |
| 2025-12-08 | 5.39 | 5.42 | 5.31 | 5.37 | +1.32% | 0.69 | 1.89% |
| 2025-12-05 | 5.26 | 5.32 | 5.21 | 5.30 | +0.76% | 0.44 | 1.23% |
| 2025-12-04 | 5.28 | 5.31 | 5.20 | 5.26 | 0.00% | 0.50 | 1.42% |
| 2025-12-03 | 5.34 | 5.35 | 5.25 | 5.26 | -1.31% | 0.44 | 1.23% |
| 2025-12-02 | 5.35 | 5.37 | 5.28 | 5.33 | -0.74% | 0.45 | 1.26% |
| 2025-12-01 | 5.36 | 5.41 | 5.34 | 5.37 | 0.00% | 0.49 | 1.33% |
| 2025-11-28 | 5.34 | 5.39 | 5.29 | 5.37 | -0.19% | 0.55 | 1.53% |
| 2025-11-27 | 5.31 | 5.47 | 5.26 | 5.38 | +1.32% | 0.80 | 2.21% |
| 2025-11-26 | 5.30 | 5.37 | 5.28 | 5.31 | +0.38% | 0.64 | 1.78% |
| 2025-11-25 | 5.23 | 5.33 | 5.20 | 5.29 | +1.73% | 0.61 | 1.70% |
| 2025-11-24 | 5.27 | 5.28 | 5.13 | 5.20 | +0.39% | 0.72 | 2.04% |
| 2025-11-21 | 5.43 | 5.52 | 5.18 | 5.18 | -5.99% | 1.19 | 3.33% |