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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.68 | 19.93 | 19.32 | 19.50 | -1.91% | 2.72 | 4.82% |
| 2026-01-16 | 19.60 | 20.21 | 18.89 | 19.88 | +1.79% | 3.91 | 6.93% |
| 2026-01-15 | 19.31 | 19.64 | 19.26 | 19.53 | -0.86% | 2.87 | 5.11% |
| 2026-01-14 | 18.91 | 20.39 | 18.90 | 19.70 | +5.07% | 6.64 | 11.65% |
| 2026-01-13 | 19.75 | 19.75 | 18.72 | 18.75 | -3.50% | 4.79 | 8.68% |
| 2026-01-12 | 18.66 | 19.44 | 18.35 | 19.43 | +8.12% | 5.86 | 10.66% |
| 2026-01-09 | 17.35 | 17.97 | 17.34 | 17.97 | +3.69% | 2.63 | 5.12% |
| 2026-01-08 | 17.27 | 17.50 | 17.25 | 17.33 | -0.46% | 1.45 | 2.89% |
| 2026-01-07 | 17.33 | 17.62 | 17.12 | 17.41 | +0.87% | 2.18 | 4.34% |
| 2026-01-06 | 17.19 | 17.30 | 16.94 | 17.26 | +0.06% | 2.12 | 4.29% |
| 2026-01-05 | 16.37 | 17.35 | 16.30 | 17.25 | +5.44% | 3.04 | 6.18% |
| 2025-12-31 | 16.25 | 16.57 | 16.25 | 16.36 | +0.74% | 1.41 | 2.98% |
| 2025-12-30 | 16.39 | 16.67 | 16.23 | 16.24 | -0.98% | 1.84 | 3.89% |
| 2025-12-29 | 16.23 | 16.50 | 15.94 | 16.40 | -1.91% | 2.09 | 4.47% |
| 2025-12-26 | 16.99 | 17.00 | 16.36 | 16.72 | -2.22% | 2.48 | 5.18% |
| 2025-12-25 | 17.42 | 17.64 | 17.00 | 17.10 | -0.18% | 2.66 | 5.35% |
| 2025-12-24 | 16.57 | 17.28 | 16.45 | 17.13 | +3.38% | 3.30 | 6.68% |
| 2025-12-23 | 16.49 | 16.69 | 16.33 | 16.57 | +0.55% | 1.35 | 2.83% |
| 2025-12-22 | 16.64 | 16.69 | 16.37 | 16.48 | -0.84% | 1.57 | 3.30% |
| 2025-12-19 | 15.72 | 16.81 | 15.72 | 16.62 | +6.06% | 2.85 | 6.01% |