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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.52 | 5.56 | 5.45 | 5.54 | 0.00% | 0.66 | 1.78% |
| 2025-10-22 | 5.53 | 5.61 | 5.51 | 5.54 | -0.18% | 0.67 | 1.78% |
| 2025-10-21 | 5.48 | 5.56 | 5.43 | 5.55 | +0.73% | 0.85 | 2.27% |
| 2025-10-20 | 5.42 | 5.52 | 5.38 | 5.51 | +1.85% | 1.28 | 3.47% |
| 2025-10-17 | 5.39 | 5.65 | 5.32 | 5.41 | +0.56% | 1.73 | 4.66% |
| 2025-10-16 | 5.51 | 5.51 | 5.37 | 5.38 | -2.36% | 0.81 | 2.22% |
| 2025-10-15 | 5.39 | 5.56 | 5.37 | 5.51 | +2.42% | 1.02 | 2.76% |
| 2025-10-14 | 5.57 | 5.60 | 5.36 | 5.38 | -2.36% | 1.02 | 2.77% |
| 2025-10-13 | 5.35 | 5.52 | 5.31 | 5.51 | -2.13% | 1.18 | 3.21% |
| 2025-10-10 | 5.61 | 5.69 | 5.56 | 5.63 | +0.36% | 1.01 | 2.63% |
| 2025-10-09 | 5.67 | 5.69 | 5.55 | 5.61 | -0.88% | 1.41 | 3.72% |
| 2025-09-30 | 5.62 | 5.85 | 5.62 | 5.66 | +0.71% | 1.72 | 4.44% |
| 2025-09-29 | 5.51 | 5.67 | 5.44 | 5.62 | +1.81% | 1.19 | 3.15% |
| 2025-09-26 | 5.58 | 5.61 | 5.48 | 5.52 | -1.25% | 1.21 | 3.24% |
| 2025-09-25 | 5.69 | 5.74 | 5.55 | 5.59 | -2.61% | 1.99 | 5.22% |
| 2025-09-24 | 5.62 | 5.78 | 5.58 | 5.74 | +1.23% | 2.30 | 5.96% |
| 2025-09-23 | 5.75 | 5.75 | 5.44 | 5.67 | -0.87% | 2.94 | 7.77% |
| 2025-09-22 | 5.82 | 6.09 | 5.62 | 5.72 | -1.04% | 3.48 | 8.91% |
| 2025-09-19 | 6.22 | 6.29 | 5.77 | 5.78 | -7.07% | 5.30 | 13.24% |
| 2025-09-18 | 6.45 | 6.72 | 6.14 | 6.22 | -2.81% | 10.66 | 24.22% |