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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.83 | 17.92 | 16.69 | 17.52 | +4.06% | 3.94 | 7.70% |
| 2025-09-16 | 16.75 | 17.09 | 16.64 | 16.84 | +2.04% | 2.41 | 4.89% |
| 2025-09-15 | 16.44 | 16.73 | 16.36 | 16.50 | +0.06% | 1.21 | 2.50% |
| 2025-09-12 | 16.81 | 16.89 | 16.49 | 16.49 | -1.36% | 1.53 | 3.15% |
| 2025-09-11 | 16.69 | 16.76 | 16.36 | 16.72 | +0.18% | 1.54 | 3.18% |
| 2025-09-10 | 16.70 | 17.03 | 16.64 | 16.69 | -0.47% | 1.36 | 2.77% |
| 2025-09-09 | 16.80 | 17.12 | 16.70 | 16.77 | -0.06% | 2.20 | 4.47% |
| 2025-09-08 | 16.76 | 16.96 | 16.63 | 16.78 | +0.12% | 1.40 | 2.86% |
| 2025-09-05 | 16.44 | 16.77 | 16.22 | 16.76 | +1.62% | 1.64 | 3.40% |
| 2025-09-04 | 16.92 | 17.12 | 16.19 | 16.49 | -1.83% | 2.37 | 4.87% |
| 2025-09-03 | 17.30 | 17.58 | 16.77 | 16.80 | -2.64% | 2.04 | 4.07% |
| 2025-09-02 | 17.38 | 17.59 | 17.03 | 17.26 | -0.74% | 2.27 | 4.51% |
| 2025-09-01 | 17.58 | 17.88 | 17.33 | 17.38 | -2.06% | 2.43 | 4.76% |
| 2025-08-29 | 18.28 | 18.28 | 17.55 | 17.75 | -2.98% | 3.29 | 6.34% |
| 2025-08-28 | 17.92 | 18.33 | 17.32 | 18.29 | +1.48% | 4.42 | 8.51% |
| 2025-08-27 | 18.75 | 19.01 | 18.01 | 18.03 | -3.04% | 6.42 | 11.88% |
| 2025-08-26 | 17.96 | 19.30 | 17.65 | 18.59 | +4.10% | 7.84 | 14.53% |
| 2025-08-25 | 17.45 | 17.92 | 17.12 | 17.86 | +3.09% | 5.61 | 10.91% |
| 2025-08-22 | 17.28 | 17.42 | 17.08 | 17.32 | -0.40% | 3.84 | 7.63% |
| 2025-08-21 | 17.05 | 18.41 | 17.05 | 17.39 | +3.54% | 7.03 | 13.71% |