吉宏股份 sz.002803
22.46
+2.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.01 | 22.60 | 21.89 | 22.46 | +2.00% | 2.21 | 3.44% |
| 2026-05-22 | 21.41 | 22.33 | 21.13 | 22.02 | +3.28% | 2.32 | 3.67% |
| 2026-05-21 | 22.40 | 22.93 | 21.23 | 21.32 | -3.53% | 3.38 | 5.36% |
| 2026-05-20 | 22.73 | 22.83 | 22.03 | 22.10 | -3.32% | 2.19 | 3.40% |
| 2026-05-19 | 22.36 | 22.98 | 22.10 | 22.86 | +2.19% | 2.47 | 3.76% |
| 2026-05-18 | 22.29 | 22.46 | 21.84 | 22.37 | -0.67% | 2.47 | 3.87% |
| 2026-05-15 | 22.77 | 23.07 | 22.01 | 22.52 | -1.10% | 3.32 | 5.11% |
| 2026-05-14 | 23.50 | 23.60 | 22.74 | 22.77 | -3.07% | 3.27 | 4.94% |
| 2026-05-13 | 22.48 | 23.72 | 22.20 | 23.49 | +4.54% | 5.29 | 7.89% |
| 2026-05-12 | 22.36 | 22.49 | 21.85 | 22.47 | +1.44% | 2.59 | 4.05% |
| 2026-05-11 | 21.66 | 22.28 | 21.62 | 22.15 | +1.42% | 3.44 | 5.41% |
| 2026-05-08 | 21.59 | 22.02 | 21.26 | 21.84 | +2.06% | 3.79 | 6.03% |
| 2026-05-07 | 19.83 | 21.49 | 19.39 | 21.40 | +7.92% | 5.37 | 8.93% |
| 2026-05-06 | 19.92 | 20.49 | 19.78 | 19.83 | -0.45% | 4.31 | 7.45% |
| 2026-04-30 | 19.55 | 20.00 | 19.41 | 19.92 | +1.68% | 2.73 | 4.81% |
| 2026-04-29 | 19.60 | 19.95 | 19.40 | 19.59 | -0.56% | 2.64 | 4.64% |
| 2026-04-28 | 19.50 | 20.10 | 19.47 | 19.70 | +0.41% | 3.57 | 6.25% |
| 2026-04-27 | 19.70 | 20.15 | 19.36 | 19.62 | +0.31% | 3.48 | 6.15% |
| 2026-04-24 | 19.11 | 19.83 | 18.74 | 19.56 | +0.57% | 4.69 | 8.34% |
| 2026-04-23 | 18.80 | 19.64 | 18.65 | 19.45 | +3.51% | 4.98 | 8.99% |