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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.89 | 19.23 | 18.84 | 19.08 | +1.10% | 2.20 | 0.96% |
| 2025-09-16 | 19.00 | 19.04 | 18.74 | 18.87 | -0.63% | 2.35 | 1.04% |
| 2025-09-15 | 19.11 | 19.21 | 18.97 | 18.99 | -0.83% | 2.10 | 0.92% |
| 2025-09-12 | 19.30 | 19.44 | 19.13 | 19.15 | -0.82% | 2.69 | 1.16% |
| 2025-09-11 | 18.73 | 19.32 | 18.61 | 19.31 | +2.79% | 4.01 | 1.75% |
| 2025-09-10 | 18.89 | 19.03 | 18.75 | 18.79 | -0.68% | 1.76 | 0.77% |
| 2025-09-09 | 18.97 | 19.16 | 18.84 | 18.91 | -0.37% | 2.57 | 1.13% |
| 2025-09-08 | 19.06 | 19.11 | 18.82 | 18.98 | -0.31% | 3.07 | 1.35% |
| 2025-09-05 | 18.79 | 19.07 | 18.62 | 19.04 | +1.96% | 3.58 | 1.58% |
| 2025-09-04 | 18.98 | 19.03 | 18.49 | 18.68 | -1.20% | 3.75 | 1.66% |
| 2025-09-03 | 19.54 | 19.57 | 18.82 | 18.90 | -2.85% | 4.45 | 1.93% |
| 2025-09-02 | 19.93 | 19.99 | 19.30 | 19.46 | -2.38% | 5.87 | 2.50% |
| 2025-09-01 | 20.31 | 20.37 | 19.82 | 19.93 | -1.66% | 5.73 | 2.38% |
| 2025-08-29 | 20.20 | 20.57 | 20.07 | 20.27 | +0.64% | 4.95 | 2.03% |
| 2025-08-28 | 19.81 | 20.14 | 19.55 | 20.14 | +1.75% | 4.79 | 2.01% |
| 2025-08-27 | 20.31 | 20.54 | 19.78 | 19.80 | -2.44% | 5.81 | 2.39% |
| 2025-08-26 | 20.38 | 20.50 | 20.26 | 20.29 | -0.87% | 3.29 | 1.34% |
| 2025-08-25 | 20.56 | 20.67 | 20.17 | 20.47 | +0.58% | 6.30 | 2.56% |
| 2025-08-22 | 19.75 | 20.38 | 19.68 | 20.35 | +3.06% | 6.22 | 2.58% |
| 2025-08-21 | 19.89 | 20.10 | 19.65 | 19.75 | -0.70% | 3.34 | 1.40% |