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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.11 | 15.18 | 14.95 | 14.99 | -0.98% | 1.49 | 3.38% |
| 2025-07-22 | 15.37 | 15.37 | 15.07 | 15.14 | -0.97% | 1.88 | 4.25% |
| 2025-07-21 | 15.40 | 15.46 | 15.24 | 15.29 | -1.03% | 2.14 | 4.80% |
| 2025-07-18 | 15.52 | 15.64 | 15.32 | 15.44 | -0.19% | 2.80 | 6.20% |
| 2025-07-17 | 15.31 | 15.51 | 15.20 | 15.47 | +0.90% | 3.27 | 7.30% |
| 2025-07-16 | 15.23 | 15.44 | 15.21 | 15.33 | +0.65% | 2.99 | 6.68% |
| 2025-07-15 | 15.23 | 15.30 | 15.05 | 15.24 | -0.26% | 2.59 | 5.84% |
| 2025-07-14 | 15.42 | 15.56 | 15.21 | 15.28 | -0.52% | 2.67 | 5.98% |
| 2025-07-11 | 15.63 | 15.74 | 15.30 | 15.35 | -1.96% | 4.16 | 9.26% |
| 2025-07-10 | 15.78 | 15.93 | 15.40 | 15.66 | -1.86% | 7.11 | 15.60% |
| 2025-07-09 | 15.99 | 16.66 | 15.85 | 15.96 | -0.98% | 9.03 | 19.11% |
| 2025-07-08 | 16.53 | 17.28 | 15.95 | 16.12 | +1.37% | 13.04 | 27.23% |
| 2025-07-07 | 14.62 | 15.90 | 14.55 | 15.90 | +10.00% | 4.97 | 11.05% |
| 2025-07-04 | 14.33 | 14.73 | 14.31 | 14.45 | +0.21% | 3.82 | 9.05% |
| 2025-07-03 | 14.60 | 14.82 | 14.07 | 14.42 | +2.90% | 4.70 | 11.24% |
| 2025-07-02 | 14.03 | 14.17 | 13.86 | 14.02 | -0.28% | 1.31 | 3.20% |
| 2025-07-01 | 14.08 | 14.21 | 13.94 | 14.06 | -0.42% | 1.44 | 3.52% |
| 2025-06-30 | 13.88 | 14.14 | 13.66 | 14.12 | +2.15% | 2.54 | 6.23% |
| 2025-06-27 | 13.87 | 14.15 | 13.76 | 13.82 | -0.57% | 3.39 | 8.35% |
| 2025-06-26 | 13.22 | 14.54 | 13.09 | 13.90 | +5.17% | 4.87 | 11.93% |