吉林敖东 sz.000623
17.45
+0.17%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.51 | 17.58 | 17.29 | 17.45 | +0.17% | 1.38 | 0.66% |
| 2026-05-22 | 17.63 | 17.71 | 17.33 | 17.42 | -0.57% | 2.07 | 1.00% |
| 2026-05-21 | 17.71 | 18.27 | 17.51 | 17.52 | -0.79% | 2.87 | 1.34% |
| 2026-05-20 | 17.82 | 17.82 | 17.57 | 17.66 | -1.12% | 1.42 | 0.67% |
| 2026-05-19 | 17.75 | 17.91 | 17.60 | 17.86 | +0.51% | 1.55 | 0.73% |
| 2026-05-18 | 18.05 | 18.15 | 17.68 | 17.77 | -1.82% | 2.10 | 0.99% |
| 2026-05-15 | 18.44 | 18.52 | 17.98 | 18.10 | -1.90% | 2.51 | 1.16% |
| 2026-05-14 | 18.70 | 18.85 | 18.45 | 18.45 | -1.28% | 2.16 | 0.97% |
| 2026-05-13 | 18.92 | 19.01 | 18.60 | 18.69 | -1.01% | 2.44 | 1.09% |
| 2026-05-12 | 18.85 | 19.07 | 18.82 | 18.88 | -0.16% | 2.65 | 1.17% |
| 2026-05-11 | 18.61 | 19.01 | 18.35 | 18.91 | +0.64% | 3.08 | 1.38% |
| 2026-05-08 | 18.86 | 18.96 | 18.73 | 18.79 | -0.63% | 2.12 | 0.95% |
| 2026-05-07 | 19.06 | 19.16 | 18.83 | 18.91 | -0.47% | 2.16 | 0.96% |
| 2026-05-06 | 18.85 | 19.15 | 18.83 | 19.00 | +0.69% | 2.97 | 1.31% |
| 2026-04-30 | 18.93 | 19.20 | 18.79 | 18.87 | +1.07% | 4.46 | 1.97% |
| 2026-04-29 | 18.41 | 18.68 | 18.41 | 18.67 | +0.70% | 2.91 | 1.32% |
| 2026-04-28 | 18.51 | 18.71 | 18.27 | 18.54 | +4.22% | 4.75 | 2.15% |
| 2026-04-27 | 17.79 | 17.99 | 17.74 | 17.79 | +0.23% | 1.33 | 0.62% |
| 2026-04-24 | 17.91 | 17.97 | 17.61 | 17.75 | -0.95% | 1.33 | 0.63% |
| 2026-04-23 | 18.06 | 18.17 | 17.91 | 17.92 | -1.16% | 1.56 | 0.73% |