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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.31 | 19.41 | 19.22 | 19.29 | -0.72% | 1.66 | 0.72% |
| 2025-12-17 | 19.03 | 19.62 | 18.98 | 19.43 | +2.10% | 2.42 | 1.05% |
| 2025-12-16 | 19.31 | 19.32 | 19.00 | 19.03 | -1.60% | 2.13 | 0.94% |
| 2025-12-15 | 19.10 | 19.52 | 19.10 | 19.34 | +0.89% | 2.10 | 0.91% |
| 2025-12-12 | 19.18 | 19.29 | 19.03 | 19.17 | +0.37% | 1.99 | 0.87% |
| 2025-12-11 | 19.26 | 19.32 | 19.07 | 19.10 | -0.68% | 1.72 | 0.75% |
| 2025-12-10 | 19.35 | 19.35 | 19.00 | 19.23 | -0.47% | 2.23 | 0.98% |
| 2025-12-09 | 19.68 | 19.75 | 19.32 | 19.32 | -2.03% | 2.37 | 1.02% |
| 2025-12-08 | 19.90 | 20.08 | 19.72 | 19.72 | +1.18% | 4.01 | 1.69% |
| 2025-12-05 | 19.26 | 19.61 | 19.16 | 19.49 | +1.19% | 2.51 | 1.09% |
| 2025-12-04 | 19.23 | 19.34 | 19.15 | 19.26 | +0.31% | 1.51 | 0.66% |
| 2025-12-03 | 19.15 | 19.41 | 19.12 | 19.20 | +0.63% | 2.35 | 1.03% |
| 2025-12-02 | 19.19 | 19.22 | 19.04 | 19.08 | -0.73% | 1.23 | 0.54% |
| 2025-12-01 | 19.10 | 19.29 | 19.10 | 19.22 | +0.63% | 2.23 | 0.98% |
| 2025-11-28 | 19.01 | 19.11 | 18.92 | 19.10 | +0.42% | 1.53 | 0.67% |
| 2025-11-27 | 19.04 | 19.22 | 18.98 | 19.02 | 0.00% | 1.67 | 0.73% |
| 2025-11-26 | 19.12 | 19.25 | 19.02 | 19.02 | -0.21% | 2.17 | 0.95% |
| 2025-11-25 | 19.11 | 19.33 | 19.03 | 19.06 | +0.21% | 2.41 | 1.05% |
| 2025-11-24 | 19.18 | 19.19 | 18.96 | 19.02 | +0.58% | 2.47 | 1.09% |
| 2025-11-21 | 19.80 | 19.94 | 18.91 | 18.91 | -5.54% | 5.68 | 2.47% |