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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.82 | 18.23 | 17.77 | 18.13 | +1.85% | 2.04 | 0.95% |
| 2026-04-21 | 17.92 | 17.98 | 17.73 | 17.80 | -0.78% | 1.66 | 0.78% |
| 2026-04-20 | 18.15 | 18.15 | 17.82 | 17.94 | -1.48% | 2.23 | 1.04% |
| 2026-04-17 | 18.35 | 18.35 | 18.13 | 18.21 | -0.98% | 1.57 | 0.73% |
| 2026-04-16 | 18.38 | 18.49 | 18.31 | 18.39 | +0.33% | 1.59 | 0.73% |
| 2026-04-15 | 18.40 | 18.46 | 18.32 | 18.33 | 0.00% | 1.33 | 0.61% |
| 2026-04-14 | 18.36 | 18.45 | 18.12 | 18.33 | +0.49% | 1.47 | 0.67% |
| 2026-04-13 | 18.11 | 18.39 | 18.09 | 18.24 | 0.00% | 1.88 | 0.86% |
| 2026-04-10 | 18.00 | 18.59 | 17.99 | 18.24 | +2.64% | 2.97 | 1.36% |
| 2026-04-09 | 17.95 | 18.00 | 17.74 | 17.77 | -1.66% | 1.22 | 0.57% |
| 2026-04-08 | 17.79 | 18.11 | 17.79 | 18.07 | +3.08% | 2.07 | 0.97% |
| 2026-04-07 | 17.52 | 17.59 | 17.34 | 17.53 | +0.52% | 0.92 | 0.44% |
| 2026-04-03 | 17.72 | 17.76 | 17.42 | 17.44 | -1.52% | 1.16 | 0.55% |
| 2026-04-02 | 17.94 | 17.94 | 17.62 | 17.71 | -1.34% | 1.34 | 0.63% |
| 2026-04-01 | 17.84 | 18.01 | 17.73 | 17.95 | +1.99% | 1.71 | 0.80% |
| 2026-03-31 | 17.62 | 17.93 | 17.56 | 17.60 | -0.11% | 1.78 | 0.84% |
| 2026-03-30 | 17.36 | 17.63 | 17.30 | 17.62 | +0.46% | 1.24 | 0.59% |
| 2026-03-27 | 17.13 | 17.62 | 17.10 | 17.54 | +1.62% | 1.41 | 0.68% |
| 2026-03-26 | 17.45 | 17.53 | 17.20 | 17.26 | -1.09% | 1.41 | 0.68% |
| 2026-03-25 | 17.26 | 17.54 | 17.22 | 17.45 | +1.16% | 1.43 | 0.69% |