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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.46 | 20.88 | 20.00 | 20.02 | -0.45% | 2.76 | 1.15% |
| 2025-11-19 | 20.25 | 20.43 | 20.02 | 20.11 | -0.74% | 2.04 | 0.85% |
| 2025-11-18 | 20.37 | 20.56 | 20.19 | 20.26 | -0.59% | 2.67 | 1.10% |
| 2025-11-17 | 20.90 | 20.96 | 20.36 | 20.38 | -2.53% | 3.60 | 1.47% |
| 2025-11-14 | 21.20 | 21.32 | 20.88 | 20.91 | -2.06% | 2.36 | 0.94% |
| 2025-11-13 | 21.00 | 21.41 | 20.93 | 21.35 | +1.43% | 3.08 | 1.22% |
| 2025-11-12 | 21.26 | 21.33 | 20.94 | 21.05 | -0.71% | 2.44 | 0.97% |
| 2025-11-11 | 21.43 | 21.47 | 21.18 | 21.20 | -1.30% | 2.25 | 0.89% |
| 2025-11-10 | 21.17 | 21.59 | 21.07 | 21.48 | +1.51% | 3.49 | 1.37% |
| 2025-11-07 | 21.23 | 21.31 | 21.10 | 21.16 | -0.84% | 2.13 | 0.85% |
| 2025-11-06 | 20.99 | 21.55 | 20.90 | 21.34 | +2.11% | 3.69 | 1.45% |
| 2025-11-05 | 20.71 | 21.05 | 20.70 | 20.90 | -0.29% | 2.45 | 0.98% |
| 2025-11-04 | 21.40 | 21.43 | 20.86 | 20.96 | -2.10% | 3.31 | 1.32% |
| 2025-11-03 | 21.50 | 21.67 | 21.08 | 21.41 | -0.33% | 3.44 | 1.36% |
| 2025-10-31 | 21.92 | 21.94 | 21.35 | 21.48 | -0.51% | 5.04 | 1.96% |
| 2025-10-30 | 21.87 | 22.05 | 21.43 | 21.59 | -1.05% | 4.28 | 1.65% |
| 2025-10-29 | 20.75 | 22.08 | 20.73 | 21.82 | +4.95% | 6.72 | 2.61% |
| 2025-10-28 | 20.87 | 20.93 | 20.66 | 20.79 | -0.48% | 2.74 | 1.11% |
| 2025-10-27 | 20.75 | 21.14 | 20.68 | 20.89 | +1.65% | 4.44 | 1.79% |
| 2025-10-24 | 20.48 | 20.61 | 20.37 | 20.55 | +0.24% | 2.27 | 0.93% |