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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.62 | 5.68 | 5.48 | 5.51 | -1.61% | 0.86 | 2.27% |
| 2025-11-19 | 5.69 | 5.73 | 5.56 | 5.60 | -1.93% | 0.82 | 2.15% |
| 2025-11-18 | 5.89 | 5.90 | 5.65 | 5.71 | -2.73% | 1.33 | 3.45% |
| 2025-11-17 | 5.74 | 5.92 | 5.74 | 5.87 | +3.16% | 2.10 | 5.30% |
| 2025-11-14 | 5.66 | 5.75 | 5.65 | 5.69 | 0.00% | 1.10 | 2.84% |
| 2025-11-13 | 5.63 | 5.70 | 5.61 | 5.69 | +1.25% | 0.98 | 2.56% |
| 2025-11-12 | 5.70 | 5.73 | 5.58 | 5.62 | -1.75% | 1.11 | 2.91% |
| 2025-11-11 | 5.70 | 5.75 | 5.65 | 5.72 | +0.18% | 1.17 | 3.04% |
| 2025-11-10 | 5.67 | 5.76 | 5.62 | 5.71 | +0.71% | 1.37 | 3.54% |
| 2025-11-07 | 5.66 | 5.83 | 5.61 | 5.67 | +0.71% | 1.98 | 5.12% |
| 2025-11-06 | 5.66 | 5.73 | 5.54 | 5.63 | -2.09% | 2.28 | 6.00% |
| 2025-11-05 | 5.38 | 5.95 | 5.37 | 5.75 | +6.28% | 3.71 | 9.62% |
| 2025-11-04 | 5.49 | 5.56 | 5.37 | 5.41 | -1.46% | 1.06 | 2.88% |
| 2025-11-03 | 5.34 | 5.57 | 5.34 | 5.49 | +3.58% | 1.65 | 4.46% |
| 2025-10-31 | 5.24 | 5.32 | 5.21 | 5.30 | +1.34% | 0.57 | 1.59% |
| 2025-10-30 | 5.36 | 5.39 | 5.22 | 5.23 | -2.43% | 1.07 | 2.99% |
| 2025-10-29 | 5.48 | 5.50 | 5.34 | 5.36 | -2.72% | 1.30 | 3.56% |
| 2025-10-28 | 5.55 | 5.56 | 5.49 | 5.51 | -0.54% | 0.63 | 1.69% |
| 2025-10-27 | 5.54 | 5.59 | 5.51 | 5.54 | +0.54% | 0.69 | 1.83% |
| 2025-10-24 | 5.55 | 5.62 | 5.48 | 5.51 | -0.54% | 0.74 | 1.97% |