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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.89 | 18.12 | 17.70 | 18.00 | +0.22% | 1.09 | 2.11% |
| 2025-10-22 | 18.11 | 18.23 | 17.89 | 17.96 | -1.16% | 1.06 | 2.05% |
| 2025-10-21 | 18.10 | 18.30 | 18.00 | 18.17 | +0.11% | 1.54 | 2.94% |
| 2025-10-20 | 17.87 | 18.28 | 17.73 | 18.15 | +3.48% | 2.16 | 4.14% |
| 2025-10-17 | 18.04 | 18.34 | 17.53 | 17.54 | -3.04% | 1.61 | 3.13% |
| 2025-10-16 | 18.35 | 18.45 | 18.07 | 18.09 | -2.00% | 1.52 | 2.90% |
| 2025-10-15 | 17.87 | 18.74 | 17.77 | 18.46 | +3.88% | 3.05 | 5.76% |
| 2025-10-14 | 18.42 | 18.63 | 17.67 | 17.77 | -3.44% | 3.13 | 5.92% |
| 2025-10-13 | 17.78 | 18.46 | 17.63 | 18.40 | -2.00% | 3.44 | 6.46% |
| 2025-10-10 | 18.55 | 19.40 | 18.55 | 18.78 | -0.52% | 4.86 | 8.83% |
| 2025-10-09 | 19.02 | 19.36 | 18.23 | 18.88 | +2.64% | 7.57 | 13.82% |
| 2025-09-30 | 18.58 | 18.83 | 18.18 | 18.39 | -0.96% | 6.20 | 11.52% |
| 2025-09-29 | 19.19 | 19.80 | 18.56 | 18.57 | -9.94% | 11.20 | 20.45% |
| 2025-09-26 | 20.62 | 20.62 | 20.22 | 20.62 | +9.98% | 4.91 | 8.17% |
| 2025-09-25 | 18.69 | 19.06 | 18.64 | 18.75 | -0.53% | 2.80 | 5.10% |
| 2025-09-24 | 17.85 | 18.91 | 17.85 | 18.85 | +3.76% | 3.73 | 6.86% |
| 2025-09-23 | 18.11 | 18.30 | 17.43 | 18.17 | -0.43% | 3.23 | 6.19% |
| 2025-09-22 | 17.89 | 18.79 | 17.85 | 18.25 | +3.25% | 2.95 | 5.51% |
| 2025-09-19 | 18.02 | 18.20 | 17.60 | 17.67 | -1.65% | 2.74 | 5.27% |
| 2025-09-18 | 17.55 | 19.00 | 17.52 | 17.97 | +2.54% | 6.14 | 11.51% |