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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.23 | 19.19 | 17.83 | 18.79 | +3.07% | 4.37 | 8.12% |
| 2026-04-21 | 19.20 | 19.20 | 18.08 | 18.23 | -5.05% | 4.82 | 9.12% |
| 2026-04-20 | 17.36 | 19.20 | 17.26 | 19.20 | +10.03% | 3.46 | 6.41% |
| 2026-04-17 | 17.19 | 17.54 | 17.14 | 17.45 | +0.98% | 1.36 | 2.72% |
| 2026-04-16 | 16.39 | 17.48 | 16.25 | 17.28 | +5.56% | 2.65 | 5.40% |
| 2026-04-15 | 16.57 | 16.61 | 16.29 | 16.37 | -0.37% | 0.93 | 1.96% |
| 2026-04-14 | 16.55 | 16.80 | 16.23 | 16.43 | +0.37% | 1.08 | 2.26% |
| 2026-04-13 | 16.10 | 16.85 | 16.08 | 16.37 | +0.86% | 1.50 | 3.16% |
| 2026-04-10 | 16.18 | 16.42 | 16.13 | 16.23 | +0.74% | 0.75 | 1.61% |
| 2026-04-09 | 16.42 | 16.56 | 16.09 | 16.11 | -2.83% | 1.03 | 2.21% |
| 2026-04-08 | 16.30 | 16.60 | 16.23 | 16.58 | +4.02% | 1.63 | 3.44% |
| 2026-04-07 | 15.90 | 16.24 | 15.76 | 15.94 | +2.11% | 1.26 | 2.74% |
| 2026-04-03 | 16.06 | 16.30 | 15.55 | 15.61 | -3.04% | 1.06 | 2.33% |
| 2026-04-02 | 16.34 | 16.37 | 15.88 | 16.10 | -2.07% | 1.49 | 3.21% |
| 2026-04-01 | 17.35 | 17.50 | 16.03 | 16.44 | -3.92% | 2.82 | 5.95% |
| 2026-03-31 | 17.79 | 18.00 | 17.07 | 17.11 | -3.98% | 1.44 | 2.85% |
| 2026-03-30 | 17.33 | 18.04 | 17.33 | 17.82 | +0.96% | 1.19 | 2.33% |
| 2026-03-27 | 16.92 | 17.86 | 16.88 | 17.65 | +3.04% | 1.15 | 2.27% |
| 2026-03-26 | 17.34 | 17.53 | 17.02 | 17.13 | -1.15% | 0.73 | 1.47% |
| 2026-03-25 | 16.88 | 17.37 | 16.88 | 17.33 | +2.67% | 1.05 | 2.11% |