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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.63 | 19.89 | 19.52 | 19.88 | +1.01% | 3.52 | 1.49% |
| 2025-08-19 | 19.82 | 19.94 | 19.63 | 19.69 | -0.95% | 4.26 | 1.79% |
| 2025-08-18 | 20.05 | 20.14 | 19.71 | 19.88 | +0.10% | 6.17 | 2.58% |
| 2025-08-15 | 19.40 | 19.98 | 19.34 | 19.86 | +2.19% | 6.78 | 2.85% |
| 2025-08-14 | 19.39 | 19.93 | 19.38 | 19.43 | +0.15% | 5.99 | 2.53% |
| 2025-08-13 | 19.11 | 19.55 | 19.02 | 19.40 | +1.56% | 5.12 | 2.20% |
| 2025-08-12 | 19.03 | 19.24 | 19.00 | 19.10 | +0.36% | 3.12 | 1.36% |
| 2025-08-11 | 18.97 | 19.12 | 18.93 | 19.03 | +0.37% | 2.91 | 1.27% |
| 2025-08-08 | 18.88 | 19.11 | 18.82 | 18.96 | +0.21% | 2.66 | 1.16% |
| 2025-08-07 | 19.02 | 19.10 | 18.84 | 18.92 | -0.31% | 2.23 | 0.98% |
| 2025-08-06 | 19.08 | 19.10 | 18.92 | 18.98 | -0.52% | 2.30 | 1.01% |
| 2025-08-05 | 18.90 | 19.08 | 18.86 | 19.08 | +1.42% | 3.00 | 1.32% |
| 2025-08-04 | 18.86 | 19.00 | 18.70 | 18.82 | -0.21% | 2.50 | 1.11% |
| 2025-08-01 | 18.74 | 19.19 | 18.73 | 18.86 | +0.42% | 3.76 | 1.65% |
| 2025-07-31 | 18.96 | 19.06 | 18.68 | 18.78 | -1.51% | 4.46 | 1.96% |
| 2025-07-30 | 19.11 | 19.39 | 18.82 | 19.06 | -0.62% | 4.34 | 1.89% |
| 2025-07-29 | 19.26 | 19.37 | 18.93 | 19.18 | -0.72% | 4.34 | 1.89% |
| 2025-07-28 | 19.00 | 19.95 | 18.85 | 19.32 | +2.25% | 6.83 | 2.93% |
| 2025-07-25 | 19.10 | 19.11 | 18.86 | 18.89 | -1.09% | 3.34 | 1.46% |
| 2025-07-24 | 18.54 | 19.13 | 18.50 | 19.10 | +2.61% | 5.82 | 2.55% |