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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.18 | 17.27 | 16.94 | 17.25 | +1.59% | 1.71 | 0.84% |
| 2026-03-23 | 17.70 | 17.74 | 16.84 | 16.98 | -5.56% | 3.46 | 1.69% |
| 2026-03-20 | 18.19 | 18.32 | 17.98 | 17.98 | -1.10% | 1.71 | 0.79% |
| 2026-03-19 | 18.46 | 18.51 | 18.15 | 18.18 | -2.15% | 2.13 | 0.98% |
| 2026-03-18 | 18.67 | 18.73 | 18.47 | 18.58 | -0.43% | 1.83 | 0.83% |
| 2026-03-17 | 18.59 | 19.12 | 18.58 | 18.66 | +0.65% | 3.17 | 1.41% |
| 2026-03-16 | 18.70 | 18.74 | 18.44 | 18.54 | -0.86% | 1.65 | 0.74% |
| 2026-03-13 | 18.81 | 18.88 | 18.65 | 18.70 | -0.69% | 1.51 | 0.68% |
| 2026-03-12 | 18.71 | 18.87 | 18.67 | 18.83 | +0.59% | 1.71 | 0.77% |
| 2026-03-11 | 18.65 | 18.75 | 18.55 | 18.72 | +0.38% | 1.41 | 0.64% |
| 2026-03-10 | 18.52 | 18.66 | 18.50 | 18.65 | +1.58% | 1.72 | 0.78% |
| 2026-03-09 | 18.53 | 18.53 | 18.26 | 18.36 | -1.87% | 2.52 | 1.15% |
| 2026-03-06 | 18.42 | 18.76 | 18.37 | 18.71 | +1.30% | 1.89 | 0.85% |
| 2026-03-05 | 18.65 | 18.73 | 18.41 | 18.47 | -0.22% | 1.99 | 0.90% |
| 2026-03-04 | 18.60 | 18.71 | 18.42 | 18.51 | -0.80% | 3.01 | 1.36% |
| 2026-03-03 | 18.86 | 19.02 | 18.63 | 18.66 | -0.96% | 4.49 | 2.00% |
| 2026-03-02 | 18.89 | 18.90 | 18.54 | 18.84 | -1.00% | 3.62 | 1.62% |
| 2026-02-27 | 18.83 | 19.03 | 18.77 | 19.03 | +1.06% | 1.94 | 0.86% |
| 2026-02-26 | 18.88 | 18.94 | 18.73 | 18.83 | -0.16% | 2.03 | 0.91% |
| 2026-02-25 | 18.70 | 19.08 | 18.68 | 18.86 | +1.02% | 2.72 | 1.21% |