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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.77 | 16.92 | 16.30 | 16.88 | +3.05% | 1.20 | 2.50% |
| 2026-03-23 | 17.22 | 17.38 | 16.21 | 16.38 | -6.83% | 1.89 | 3.90% |
| 2026-03-20 | 17.89 | 18.27 | 17.56 | 17.58 | -1.40% | 1.30 | 2.52% |
| 2026-03-19 | 18.08 | 18.19 | 17.76 | 17.83 | -2.83% | 1.05 | 2.04% |
| 2026-03-18 | 17.94 | 18.37 | 17.77 | 18.35 | +3.21% | 1.16 | 2.22% |
| 2026-03-17 | 18.27 | 18.33 | 17.76 | 17.78 | -2.31% | 1.22 | 2.35% |
| 2026-03-16 | 18.20 | 18.39 | 17.89 | 18.20 | -0.44% | 1.18 | 2.26% |
| 2026-03-13 | 18.28 | 18.60 | 18.08 | 18.28 | -0.44% | 1.43 | 2.70% |
| 2026-03-12 | 18.34 | 19.04 | 18.16 | 18.36 | +0.33% | 1.81 | 3.36% |
| 2026-03-11 | 18.64 | 18.86 | 18.24 | 18.30 | -1.88% | 1.73 | 3.24% |
| 2026-03-10 | 18.74 | 19.14 | 18.55 | 18.65 | -1.06% | 1.98 | 3.66% |
| 2026-03-09 | 17.75 | 19.17 | 17.66 | 18.85 | +6.20% | 3.13 | 5.81% |
| 2026-03-06 | 17.45 | 17.85 | 17.22 | 17.75 | +1.72% | 0.89 | 1.74% |
| 2026-03-05 | 17.50 | 17.70 | 17.33 | 17.45 | +1.28% | 0.83 | 1.64% |
| 2026-03-04 | 17.18 | 17.55 | 17.01 | 17.23 | 0.00% | 1.39 | 2.78% |
| 2026-03-03 | 18.06 | 18.18 | 17.18 | 17.23 | -4.60% | 1.57 | 3.08% |
| 2026-03-02 | 18.69 | 18.79 | 17.73 | 18.06 | -5.10% | 2.61 | 4.98% |
| 2026-02-27 | 18.43 | 19.33 | 18.29 | 19.03 | +3.65% | 2.02 | 3.69% |
| 2026-02-26 | 18.12 | 18.53 | 18.05 | 18.36 | +0.93% | 1.37 | 2.59% |
| 2026-02-25 | 18.14 | 18.28 | 18.00 | 18.19 | +0.78% | 1.12 | 2.13% |