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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.80 | 18.80 | 18.01 | 18.05 | -2.59% | 1.77 | 3.37% |
| 2026-02-13 | 18.54 | 19.02 | 16.79 | 18.53 | -0.64% | 1.82 | 3.37% |
| 2026-02-12 | 18.81 | 18.87 | 18.59 | 18.65 | -0.90% | 1.46 | 2.70% |
| 2026-02-11 | 18.93 | 19.14 | 18.73 | 18.82 | -1.93% | 1.45 | 2.67% |
| 2026-02-10 | 19.15 | 19.45 | 18.83 | 19.19 | +0.95% | 1.83 | 3.31% |
| 2026-02-09 | 19.05 | 19.34 | 18.85 | 19.01 | +2.04% | 1.58 | 2.87% |
| 2026-02-06 | 18.80 | 18.96 | 18.50 | 18.63 | -1.90% | 1.95 | 3.61% |
| 2026-02-05 | 19.01 | 19.43 | 18.90 | 18.99 | -0.78% | 1.83 | 3.30% |
| 2026-02-04 | 19.97 | 19.97 | 18.95 | 19.14 | -4.30% | 2.73 | 4.91% |
| 2026-02-03 | 19.50 | 20.05 | 19.45 | 20.00 | +3.47% | 2.45 | 4.29% |
| 2026-02-02 | 20.00 | 20.24 | 19.30 | 19.33 | -2.62% | 2.31 | 4.06% |
| 2026-01-30 | 19.77 | 20.00 | 19.31 | 19.85 | -0.25% | 2.67 | 4.70% |
| 2026-01-29 | 19.63 | 20.68 | 19.46 | 19.90 | +1.07% | 3.18 | 5.46% |
| 2026-01-28 | 19.78 | 19.98 | 19.61 | 19.69 | -2.28% | 1.87 | 3.28% |
| 2026-01-27 | 19.53 | 20.25 | 19.40 | 20.15 | +3.39% | 3.16 | 5.52% |
| 2026-01-26 | 20.34 | 20.55 | 19.22 | 19.49 | -4.46% | 3.15 | 5.56% |
| 2026-01-23 | 19.78 | 20.84 | 19.78 | 20.40 | +3.13% | 3.63 | 6.14% |
| 2026-01-22 | 19.60 | 20.01 | 19.38 | 19.78 | +1.38% | 2.39 | 4.19% |
| 2026-01-21 | 19.66 | 20.00 | 19.39 | 19.51 | -1.51% | 2.39 | 4.21% |
| 2026-01-20 | 19.77 | 20.21 | 19.53 | 19.81 | +1.59% | 3.59 | 6.25% |