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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.20 | 16.67 | 16.18 | 16.61 | +2.71% | 3.48 | 1.73% |
| 2025-06-24 | 15.88 | 16.29 | 15.85 | 16.17 | +2.09% | 1.76 | 0.89% |
| 2025-06-23 | 15.74 | 15.90 | 15.70 | 15.84 | +0.49% | 1.18 | 0.61% |
| 2025-06-20 | 15.81 | 15.91 | 15.76 | 15.76 | -0.31% | 0.93 | 0.48% |
| 2025-06-19 | 16.03 | 16.06 | 15.79 | 15.81 | -1.46% | 1.31 | 0.68% |
| 2025-06-18 | 16.17 | 16.22 | 15.98 | 16.04 | -1.14% | 1.36 | 0.69% |
| 2025-06-17 | 16.27 | 16.33 | 16.17 | 16.23 | -0.06% | 1.00 | 0.50% |
| 2025-06-16 | 16.16 | 16.28 | 16.14 | 16.24 | +0.24% | 1.25 | 0.63% |
| 2025-06-13 | 16.41 | 16.43 | 16.18 | 16.20 | -1.25% | 1.54 | 0.77% |
| 2025-06-12 | 16.37 | 16.49 | 16.34 | 16.40 | +0.06% | 1.21 | 0.60% |
| 2025-06-11 | 16.29 | 16.56 | 16.23 | 16.40 | +0.96% | 2.05 | 1.02% |
| 2025-06-10 | 16.30 | 16.36 | 16.09 | 16.24 | -0.30% | 1.51 | 0.76% |
| 2025-06-09 | 16.18 | 16.39 | 16.17 | 16.29 | +1.15% | 1.70 | 0.85% |
| 2025-06-06 | 16.21 | 16.24 | 16.06 | 16.10 | -0.54% | 1.00 | 0.51% |
| 2025-06-05 | 16.33 | 16.36 | 16.14 | 16.19 | -0.89% | 1.44 | 0.73% |
| 2025-06-04 | 16.17 | 16.35 | 16.14 | 16.34 | +1.08% | 2.05 | 1.03% |
| 2025-06-03 | 15.89 | 16.23 | 15.86 | 16.16 | +1.28% | 1.68 | 0.85% |
| 2025-05-30 | 15.88 | 16.01 | 15.82 | 15.96 | +0.31% | 1.32 | 0.68% |
| 2025-05-29 | 15.77 | 15.93 | 15.69 | 15.91 | +1.05% | 1.15 | 0.59% |
| 2025-05-28 | 15.79 | 15.83 | 15.67 | 15.74 | -0.25% | 1.37 | 0.71% |