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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.05 | 20.25 | 20.00 | 20.21 | +0.60% | 2.12 | 0.88% |
| 2026-01-16 | 20.27 | 20.37 | 20.05 | 20.09 | -0.35% | 2.89 | 1.20% |
| 2026-01-15 | 20.10 | 20.35 | 20.08 | 20.16 | -0.15% | 2.53 | 1.05% |
| 2026-01-14 | 20.27 | 20.72 | 20.02 | 20.19 | -0.54% | 5.34 | 2.20% |
| 2026-01-13 | 20.36 | 20.62 | 20.26 | 20.30 | -0.15% | 4.53 | 1.86% |
| 2026-01-12 | 20.25 | 20.36 | 20.06 | 20.33 | +0.59% | 4.36 | 1.81% |
| 2026-01-09 | 20.03 | 20.30 | 20.03 | 20.21 | +0.85% | 2.98 | 1.24% |
| 2026-01-08 | 20.49 | 20.52 | 19.99 | 20.04 | -2.48% | 4.16 | 1.73% |
| 2026-01-07 | 20.85 | 20.93 | 20.46 | 20.55 | -1.53% | 3.73 | 1.51% |
| 2026-01-06 | 20.08 | 20.93 | 19.98 | 20.87 | +3.93% | 5.86 | 2.39% |
| 2026-01-05 | 19.54 | 20.08 | 19.54 | 20.08 | +2.82% | 4.25 | 1.79% |
| 2025-12-31 | 19.66 | 19.85 | 19.49 | 19.53 | -0.46% | 1.96 | 0.84% |
| 2025-12-30 | 19.62 | 19.79 | 19.53 | 19.62 | 0.00% | 1.68 | 0.72% |
| 2025-12-29 | 19.83 | 19.89 | 19.58 | 19.62 | -1.01% | 1.92 | 0.81% |
| 2025-12-26 | 19.74 | 20.04 | 19.70 | 19.82 | +0.35% | 2.64 | 1.11% |
| 2025-12-25 | 19.62 | 19.78 | 19.52 | 19.75 | +0.61% | 1.80 | 0.77% |
| 2025-12-24 | 19.46 | 19.66 | 19.46 | 19.63 | +0.67% | 1.65 | 0.71% |
| 2025-12-23 | 19.50 | 19.69 | 19.44 | 19.50 | +0.26% | 2.27 | 0.97% |
| 2025-12-22 | 19.48 | 19.61 | 19.38 | 19.45 | +0.15% | 1.92 | 0.83% |
| 2025-12-19 | 19.28 | 19.59 | 19.25 | 19.42 | +0.67% | 2.23 | 0.96% |