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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.54 | 15.96 | 15.47 | 15.67 | 0.00% | 1.04 | 2.28% |
| 2025-12-17 | 15.60 | 15.74 | 15.35 | 15.67 | +0.32% | 1.07 | 2.39% |
| 2025-12-16 | 15.99 | 16.10 | 15.62 | 15.62 | -3.04% | 1.35 | 2.95% |
| 2025-12-15 | 15.76 | 16.40 | 15.69 | 16.11 | +2.03% | 1.83 | 3.93% |
| 2025-12-12 | 16.02 | 16.09 | 15.78 | 15.79 | -1.80% | 1.60 | 3.49% |
| 2025-12-11 | 16.84 | 16.89 | 16.08 | 16.08 | -4.34% | 2.65 | 5.63% |
| 2025-12-10 | 16.94 | 17.49 | 16.80 | 16.81 | -0.41% | 4.15 | 8.41% |
| 2025-12-09 | 16.70 | 16.97 | 16.50 | 16.88 | +0.60% | 2.50 | 5.16% |
| 2025-12-08 | 16.45 | 16.95 | 16.39 | 16.78 | +2.01% | 2.18 | 4.53% |
| 2025-12-05 | 16.01 | 16.54 | 15.87 | 16.45 | +3.01% | 1.55 | 3.30% |
| 2025-12-04 | 16.40 | 16.48 | 15.92 | 15.97 | -2.62% | 1.25 | 2.70% |
| 2025-12-03 | 16.50 | 16.85 | 16.38 | 16.40 | -0.42% | 2.19 | 4.56% |
| 2025-12-02 | 15.86 | 16.64 | 15.67 | 16.47 | +3.72% | 2.88 | 6.11% |
| 2025-12-01 | 15.66 | 16.06 | 15.55 | 15.88 | -1.73% | 1.86 | 4.07% |
| 2025-11-28 | 16.23 | 16.35 | 16.05 | 16.16 | -0.61% | 1.06 | 2.27% |
| 2025-11-27 | 16.49 | 16.58 | 16.24 | 16.26 | -1.39% | 1.47 | 3.11% |
| 2025-11-26 | 16.32 | 16.84 | 16.32 | 16.49 | -0.18% | 2.28 | 4.76% |
| 2025-11-25 | 16.11 | 16.85 | 16.11 | 16.52 | +2.80% | 2.76 | 5.79% |
| 2025-11-24 | 15.59 | 16.27 | 15.36 | 16.07 | +3.34% | 1.73 | 3.78% |
| 2025-11-21 | 15.60 | 15.95 | 15.30 | 15.55 | -0.38% | 1.68 | 3.73% |