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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.76 | 15.83 | 15.69 | 15.78 | +0.25% | 0.96 | 0.50% |
| 2025-05-26 | 15.84 | 15.89 | 15.70 | 15.74 | -0.31% | 1.17 | 0.60% |
| 2025-05-23 | 15.97 | 16.07 | 15.79 | 15.79 | -1.10% | 1.16 | 0.60% |
| 2025-05-22 | 16.03 | 16.07 | 15.89 | 15.97 | -0.61% | 1.14 | 0.58% |
| 2025-05-21 | 16.06 | 16.14 | 16.05 | 16.06 | -0.06% | 1.17 | 0.59% |
| 2025-05-20 | 16.09 | 16.14 | 16.03 | 16.07 | +0.30% | 1.12 | 0.57% |
| 2025-05-19 | 16.08 | 16.11 | 15.96 | 16.03 | -0.30% | 1.33 | 0.68% |
| 2025-05-16 | 16.11 | 16.20 | 15.99 | 16.07 | -0.30% | 1.62 | 0.82% |
| 2025-05-15 | 16.32 | 16.42 | 16.11 | 16.12 | -1.66% | 2.09 | 1.05% |
| 2025-05-14 | 15.82 | 16.77 | 15.77 | 16.40 | +3.50% | 4.65 | 2.33% |
| 2025-05-13 | 15.96 | 15.99 | 15.77 | 15.84 | -0.06% | 1.52 | 0.78% |
| 2025-05-12 | 15.71 | 15.87 | 15.66 | 15.85 | +1.24% | 1.52 | 0.79% |
| 2025-05-09 | 15.82 | 15.82 | 15.65 | 15.66 | -0.62% | 0.97 | 0.50% |
| 2025-05-08 | 15.67 | 15.81 | 15.62 | 15.75 | +0.31% | 1.32 | 0.68% |
| 2025-05-07 | 15.92 | 15.97 | 15.65 | 15.70 | +0.50% | 2.05 | 1.06% |
| 2025-05-06 | 15.69 | 15.75 | 15.58 | 15.63 | +0.50% | 2.28 | 1.19% |