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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.45 | 14.55 | 13.84 | 13.90 | -3.17% | 3.53 | 8.60% |
| 2025-05-26 | 14.14 | 14.64 | 14.02 | 14.35 | -0.75% | 3.00 | 7.20% |
| 2025-05-23 | 14.14 | 15.34 | 14.08 | 14.46 | +2.67% | 4.91 | 11.46% |
| 2025-05-22 | 14.71 | 14.74 | 14.07 | 14.09 | -1.86% | 2.47 | 5.90% |
| 2025-05-21 | 14.34 | 14.45 | 14.00 | 14.35 | +0.21% | 2.33 | 5.55% |
| 2025-05-20 | 13.88 | 14.46 | 13.81 | 14.33 | +2.67% | 2.98 | 7.07% |
| 2025-05-19 | 13.56 | 13.98 | 13.38 | 13.95 | +2.37% | 1.73 | 4.28% |
| 2025-05-16 | 13.53 | 13.78 | 13.35 | 13.63 | -0.78% | 1.58 | 3.93% |
| 2025-05-15 | 13.91 | 14.37 | 13.72 | 13.74 | -1.54% | 2.78 | 6.72% |
| 2025-05-14 | 13.61 | 13.95 | 13.54 | 13.95 | +2.00% | 2.11 | 5.21% |
| 2025-05-13 | 13.88 | 14.10 | 13.66 | 13.68 | -0.29% | 2.56 | 6.24% |
| 2025-05-12 | 13.86 | 13.89 | 13.59 | 13.72 | +0.36% | 1.49 | 3.69% |
| 2025-05-09 | 13.92 | 13.92 | 13.51 | 13.67 | -1.13% | 1.46 | 3.63% |
| 2025-05-08 | 13.58 | 13.87 | 13.47 | 13.83 | +1.51% | 2.66 | 6.54% |
| 2025-05-07 | 13.71 | 13.90 | 13.46 | 13.62 | -0.57% | 1.60 | 3.99% |
| 2025-05-06 | 13.45 | 13.73 | 13.45 | 13.70 | +1.67% | 1.76 | 4.39% |