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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.33 | 20.53 | 20.00 | 20.50 | +0.84% | 2.64 | 1.09% |
| 2025-10-22 | 20.31 | 20.47 | 20.26 | 20.33 | -0.29% | 2.09 | 0.86% |
| 2025-10-21 | 20.30 | 20.71 | 20.26 | 20.39 | +0.59% | 3.53 | 1.44% |
| 2025-10-20 | 20.51 | 20.57 | 20.11 | 20.27 | +1.19% | 3.09 | 1.26% |
| 2025-10-17 | 20.60 | 20.85 | 20.00 | 20.03 | -3.39% | 4.65 | 1.90% |
| 2025-10-16 | 20.79 | 20.95 | 20.57 | 20.74 | -0.71% | 3.66 | 1.47% |
| 2025-10-15 | 20.50 | 20.94 | 20.28 | 20.89 | +2.73% | 5.63 | 2.27% |
| 2025-10-14 | 20.41 | 21.04 | 20.26 | 20.33 | 0.00% | 5.65 | 2.28% |
| 2025-10-13 | 20.00 | 20.39 | 19.86 | 20.33 | -1.44% | 5.36 | 2.22% |
| 2025-10-10 | 19.95 | 20.91 | 19.90 | 20.63 | +2.56% | 7.25 | 2.93% |
| 2025-10-09 | 19.84 | 20.24 | 19.51 | 20.11 | +1.50% | 4.76 | 1.99% |
| 2025-09-30 | 20.01 | 20.17 | 19.78 | 19.82 | -1.91% | 5.28 | 2.21% |
| 2025-09-29 | 18.95 | 20.49 | 18.89 | 20.20 | +6.69% | 9.56 | 4.00% |
| 2025-09-26 | 18.87 | 19.06 | 18.82 | 18.93 | -0.16% | 1.97 | 0.86% |
| 2025-09-25 | 18.88 | 19.11 | 18.77 | 18.96 | +0.31% | 2.87 | 1.26% |
| 2025-09-24 | 18.46 | 19.00 | 18.46 | 18.90 | +2.19% | 2.73 | 1.21% |
| 2025-09-23 | 18.67 | 18.68 | 18.23 | 18.50 | -1.42% | 2.89 | 1.30% |
| 2025-09-22 | 18.66 | 18.88 | 18.56 | 18.77 | +0.69% | 2.05 | 0.91% |
| 2025-09-19 | 18.63 | 18.73 | 18.53 | 18.64 | +0.05% | 1.86 | 0.83% |
| 2025-09-18 | 19.06 | 19.11 | 18.47 | 18.63 | -2.39% | 3.29 | 1.46% |