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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.52 | 18.71 | 18.51 | 18.67 | +1.25% | 2.13 | 0.96% |
| 2026-02-13 | 18.82 | 18.83 | 18.41 | 18.44 | -1.97% | 2.89 | 1.30% |
| 2026-02-12 | 18.89 | 18.89 | 18.74 | 18.81 | -0.48% | 1.80 | 0.80% |
| 2026-02-11 | 18.94 | 18.99 | 18.89 | 18.90 | -0.11% | 1.70 | 0.75% |
| 2026-02-10 | 19.05 | 19.08 | 18.92 | 18.92 | -0.79% | 1.91 | 0.85% |
| 2026-02-09 | 19.01 | 19.15 | 18.97 | 19.07 | +0.79% | 2.33 | 1.03% |
| 2026-02-06 | 19.14 | 19.22 | 18.92 | 18.92 | -0.11% | 3.46 | 1.52% |
| 2026-02-05 | 18.99 | 19.12 | 18.78 | 18.94 | -0.73% | 2.74 | 1.21% |
| 2026-02-04 | 18.89 | 19.08 | 18.76 | 19.08 | +1.11% | 3.26 | 1.45% |
| 2026-02-03 | 19.10 | 19.14 | 18.66 | 18.87 | -0.05% | 4.22 | 1.88% |
| 2026-02-02 | 19.80 | 19.80 | 18.83 | 18.88 | -7.63% | 9.77 | 4.24% |
| 2026-01-30 | 20.70 | 20.77 | 20.12 | 20.44 | -1.68% | 3.90 | 1.60% |
| 2026-01-29 | 20.60 | 20.87 | 20.39 | 20.79 | +0.39% | 4.81 | 1.96% |
| 2026-01-28 | 20.50 | 20.83 | 20.40 | 20.71 | +1.07% | 3.78 | 1.54% |
| 2026-01-27 | 20.70 | 20.72 | 20.19 | 20.49 | -1.25% | 3.72 | 1.53% |
| 2026-01-26 | 20.54 | 20.90 | 20.52 | 20.75 | +1.12% | 4.43 | 1.79% |
| 2026-01-23 | 20.45 | 20.57 | 20.40 | 20.52 | +0.34% | 2.65 | 1.09% |
| 2026-01-22 | 20.45 | 20.56 | 20.38 | 20.45 | +0.29% | 2.05 | 0.84% |
| 2026-01-21 | 20.33 | 20.52 | 20.31 | 20.39 | -0.05% | 2.60 | 1.07% |
| 2026-01-20 | 20.21 | 20.45 | 20.20 | 20.40 | +0.94% | 2.78 | 1.15% |