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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.89 | 6.40 | 5.83 | 6.40 | +9.97% | 7.06 | 16.59% |
| 2025-09-16 | 5.64 | 5.93 | 5.60 | 5.82 | +3.19% | 2.91 | 7.44% |
| 2025-09-15 | 5.60 | 5.73 | 5.54 | 5.64 | +0.18% | 1.41 | 3.71% |
| 2025-09-12 | 5.46 | 5.76 | 5.45 | 5.63 | +1.62% | 1.99 | 5.21% |
| 2025-09-11 | 5.56 | 5.59 | 5.43 | 5.54 | -0.36% | 0.94 | 2.54% |
| 2025-09-10 | 5.62 | 5.65 | 5.52 | 5.56 | -1.07% | 1.17 | 3.09% |
| 2025-09-09 | 5.47 | 5.74 | 5.42 | 5.62 | +2.93% | 1.94 | 5.12% |
| 2025-09-08 | 5.42 | 5.50 | 5.42 | 5.46 | +0.18% | 0.79 | 2.14% |
| 2025-09-05 | 5.45 | 5.46 | 5.32 | 5.45 | 0.00% | 1.09 | 2.98% |
| 2025-09-04 | 5.35 | 5.57 | 5.31 | 5.45 | +0.93% | 1.63 | 4.41% |
| 2025-09-03 | 5.35 | 5.61 | 5.35 | 5.40 | +2.08% | 1.81 | 4.91% |
| 2025-09-02 | 5.27 | 5.29 | 5.17 | 5.29 | 0.00% | 0.85 | 2.41% |
| 2025-09-01 | 5.23 | 5.32 | 5.20 | 5.29 | +1.15% | 0.76 | 2.12% |
| 2025-08-29 | 5.29 | 5.31 | 5.22 | 5.23 | -0.95% | 0.71 | 2.00% |
| 2025-08-28 | 5.36 | 5.42 | 5.17 | 5.28 | -1.86% | 1.48 | 4.15% |
| 2025-08-27 | 5.62 | 5.65 | 5.37 | 5.38 | -4.10% | 1.74 | 4.68% |
| 2025-08-26 | 5.54 | 5.66 | 5.53 | 5.61 | +0.72% | 1.02 | 2.69% |
| 2025-08-25 | 5.59 | 5.62 | 5.53 | 5.57 | -0.36% | 1.11 | 2.94% |
| 2025-08-22 | 5.62 | 5.65 | 5.55 | 5.59 | -1.06% | 1.25 | 3.31% |
| 2025-08-21 | 5.74 | 5.74 | 5.62 | 5.65 | -1.22% | 1.10 | 2.86% |