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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.13 | 13.24 | 13.03 | 13.22 | +0.68% | 0.65 | 1.70% |
| 2025-06-24 | 12.88 | 13.15 | 12.85 | 13.13 | +2.00% | 0.65 | 1.69% |
| 2025-06-23 | 12.67 | 12.89 | 12.58 | 12.87 | +1.32% | 0.61 | 1.64% |
| 2025-06-20 | 12.92 | 12.99 | 12.67 | 12.70 | -1.76% | 0.61 | 1.64% |
| 2025-06-19 | 13.14 | 13.19 | 12.89 | 12.93 | -1.66% | 0.70 | 1.84% |
| 2025-06-18 | 13.14 | 13.21 | 13.03 | 13.15 | -0.60% | 0.76 | 1.99% |
| 2025-06-17 | 13.48 | 13.56 | 13.15 | 13.23 | -1.62% | 0.88 | 2.28% |
| 2025-06-16 | 13.08 | 13.60 | 12.88 | 13.44 | +2.88% | 1.42 | 3.62% |
| 2025-06-13 | 13.47 | 13.51 | 13.02 | 13.07 | -3.15% | 1.14 | 2.96% |
| 2025-06-12 | 13.41 | 13.51 | 13.31 | 13.49 | +0.66% | 0.75 | 1.91% |
| 2025-06-11 | 13.27 | 13.51 | 13.17 | 13.40 | +0.89% | 0.78 | 1.99% |
| 2025-06-10 | 13.51 | 13.63 | 13.12 | 13.29 | -1.97% | 1.04 | 2.67% |
| 2025-06-09 | 13.16 | 13.60 | 13.15 | 13.55 | +3.17% | 1.39 | 3.53% |
| 2025-06-06 | 13.31 | 13.38 | 13.11 | 13.14 | -1.56% | 1.01 | 2.61% |
| 2025-06-05 | 13.38 | 13.56 | 13.22 | 13.34 | -0.37% | 0.96 | 2.47% |
| 2025-06-04 | 13.12 | 13.48 | 13.06 | 13.39 | +1.58% | 1.18 | 3.03% |
| 2025-06-03 | 13.07 | 13.53 | 13.05 | 13.19 | +0.76% | 1.51 | 3.88% |
| 2025-05-30 | 13.36 | 13.46 | 13.07 | 13.09 | -2.51% | 1.40 | 3.63% |
| 2025-05-29 | 13.09 | 13.46 | 13.00 | 13.42 | +2.19% | 2.14 | 5.50% |
| 2025-05-28 | 13.55 | 13.69 | 13.00 | 13.14 | -5.48% | 3.34 | 8.68% |