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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.86 | 15.96 | 15.61 | 15.61 | -1.01% | 1.04 | 2.30% |
| 2025-11-19 | 16.20 | 16.20 | 15.77 | 15.77 | -2.95% | 1.65 | 3.59% |
| 2025-11-18 | 16.06 | 16.48 | 15.91 | 16.25 | +1.37% | 1.98 | 4.22% |
| 2025-11-17 | 16.20 | 16.27 | 15.94 | 16.03 | -1.23% | 1.53 | 3.31% |
| 2025-11-14 | 16.30 | 16.41 | 16.23 | 16.23 | -1.16% | 1.29 | 2.73% |
| 2025-11-13 | 16.32 | 16.42 | 16.19 | 16.42 | +0.61% | 1.06 | 2.26% |
| 2025-11-12 | 16.39 | 16.47 | 16.13 | 16.32 | -0.37% | 1.16 | 2.45% |
| 2025-11-11 | 16.47 | 16.55 | 16.28 | 16.38 | -0.36% | 1.38 | 2.93% |
| 2025-11-10 | 16.47 | 16.55 | 16.39 | 16.44 | +0.24% | 1.38 | 2.90% |
| 2025-11-07 | 16.55 | 16.59 | 16.38 | 16.40 | -0.79% | 1.27 | 2.67% |
| 2025-11-06 | 16.70 | 16.72 | 16.43 | 16.53 | -0.78% | 1.58 | 3.30% |
| 2025-11-05 | 16.78 | 16.92 | 16.54 | 16.66 | -2.00% | 2.13 | 4.41% |
| 2025-11-04 | 17.97 | 18.00 | 16.80 | 17.00 | -5.82% | 4.09 | 8.28% |
| 2025-11-03 | 18.64 | 18.65 | 17.82 | 18.05 | -3.11% | 3.19 | 6.12% |
| 2025-10-31 | 18.20 | 18.98 | 18.10 | 18.63 | +2.93% | 3.41 | 6.36% |
| 2025-10-30 | 18.37 | 18.45 | 17.97 | 18.10 | -1.25% | 2.34 | 4.46% |
| 2025-10-29 | 18.37 | 18.51 | 17.74 | 18.33 | -0.81% | 2.63 | 5.02% |
| 2025-10-28 | 18.22 | 18.68 | 17.92 | 18.48 | +0.82% | 3.41 | 6.46% |
| 2025-10-27 | 18.52 | 18.80 | 18.23 | 18.33 | +0.60% | 2.09 | 3.93% |
| 2025-10-24 | 18.05 | 18.44 | 17.82 | 18.22 | +1.22% | 1.88 | 3.57% |