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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.45 | 18.86 | 18.44 | 18.62 | +1.02% | 5.06 | 2.25% |
| 2025-07-22 | 18.42 | 18.47 | 18.20 | 18.43 | +0.05% | 2.88 | 1.30% |
| 2025-07-21 | 18.24 | 18.59 | 18.22 | 18.42 | +1.03% | 3.68 | 1.66% |
| 2025-07-18 | 18.15 | 18.35 | 18.00 | 18.23 | +1.49% | 3.28 | 1.50% |
| 2025-07-17 | 17.97 | 18.06 | 17.86 | 17.96 | 0.00% | 2.06 | 0.95% |
| 2025-07-16 | 18.02 | 18.10 | 17.84 | 17.96 | -0.38% | 2.39 | 1.11% |
| 2025-07-15 | 18.24 | 18.31 | 17.92 | 18.03 | -1.30% | 4.44 | 2.04% |
| 2025-07-14 | 17.93 | 18.42 | 17.93 | 18.27 | +3.94% | 7.09 | 3.23% |
| 2025-07-11 | 17.35 | 17.71 | 17.31 | 17.58 | +1.54% | 4.22 | 2.00% |
| 2025-07-10 | 16.85 | 17.37 | 16.85 | 17.31 | +2.52% | 3.23 | 1.57% |
| 2025-07-09 | 16.76 | 17.03 | 16.75 | 16.88 | +0.89% | 2.58 | 1.27% |
| 2025-07-08 | 16.68 | 16.77 | 16.66 | 16.74 | +0.35% | 2.06 | 1.01% |
| 2025-07-07 | 16.65 | 16.77 | 16.63 | 16.68 | 0.00% | 1.41 | 0.69% |
| 2025-07-04 | 16.62 | 16.80 | 16.52 | 16.68 | +0.47% | 1.95 | 0.96% |
| 2025-07-03 | 16.50 | 16.64 | 16.49 | 16.60 | +0.59% | 1.36 | 0.67% |
| 2025-07-02 | 16.49 | 16.55 | 16.44 | 16.50 | +0.06% | 1.34 | 0.66% |
| 2025-07-01 | 16.50 | 16.55 | 16.43 | 16.49 | -0.06% | 1.40 | 0.69% |
| 2025-06-30 | 16.65 | 16.68 | 16.43 | 16.50 | -0.82% | 1.99 | 0.98% |
| 2025-06-27 | 16.53 | 16.92 | 16.46 | 16.64 | +1.12% | 3.26 | 1.60% |
| 2025-06-26 | 16.65 | 16.69 | 16.41 | 16.45 | -0.94% | 2.41 | 1.19% |