当前位置: 爱股网 > 股票行情 > 吉林敖东(000623)股票行情

吉林敖东(000623)股票行情

吉林敖东(000623)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

吉林敖东(000623)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	17.26	17.45	0.20	1.16%	17.22	17.54	82103	14293.77	0.69%
2026-03-24	17.18	17.25	0.27	1.59%	16.94	17.27	99948	17131.38	0.84%
2026-03-23	17.70	16.98	-1.00	-5.56%	16.84	17.74	201008	34586.33	1.69%
2026-03-20	18.19	17.98	-0.20	-1.10%	17.98	18.32	94122	17103.01	0.79%
2026-03-19	18.46	18.18	-0.40	-2.15%	18.15	18.51	116364	21283.76	0.98%
2026-03-18	18.67	18.58	-0.08	-0.43%	18.47	18.73	98750	18320.37	0.83%
2026-03-17	18.59	18.66	0.12	0.65%	18.58	19.12	168056	31708.13	1.41%
2026-03-16	18.70	18.54	-0.16	-0.86%	18.44	18.74	88737	16457.28	0.75%
2026-03-13	18.81	18.70	-0.13	-0.69%	18.65	18.88	80587	15115.94	0.68%
2026-03-12	18.71	18.83	0.11	0.59%	18.67	18.87	91153	17128.99	0.77%
2026-03-11	18.65	18.72	0.07	0.38%	18.55	18.75	75808	14141.23	0.64%
2026-03-10	18.52	18.65	0.29	1.58%	18.50	18.66	92797	17235.38	0.78%
2026-03-09	18.53	18.36	-0.35	-1.87%	18.26	18.53	137083	25211.20	1.15%
2026-03-06	18.42	18.71	0.24	1.30%	18.37	18.76	101478	18893.96	0.85%
2026-03-05	18.65	18.47	-0.04	-0.22%	18.41	18.73	107428	19941.91	0.90%
2026-03-04	18.60	18.51	-0.15	-0.80%	18.42	18.71	162012	30063.64	1.36%
2026-03-03	18.86	18.66	-0.18	-0.96%	18.63	19.02	238761	44854.27	2.00%
2026-03-02	18.89	18.84	-0.19	-1.00%	18.54	18.90	193311	36232.52	1.62%
2026-02-27	18.83	19.03	0.20	1.06%	18.77	19.03	102804	19449.20	0.86%
2026-02-26	18.88	18.83	-0.03	-0.16%	18.73	18.94	107821	20294.01	0.91%
2026-02-25	18.70	18.86	0.19	1.02%	18.68	19.08	143655	27193.78	1.21%
2026-02-24	18.52	18.67	0.23	1.25%	18.51	18.71	114140	21273.36	0.96%
2026-02-13	18.82	18.44	-0.37	-1.97%	18.41	18.83	155248	28922.66	1.30%
2026-02-12	18.89	18.81	-0.09	-0.48%	18.74	18.89	95500	17963.06	0.80%
2026-02-11	18.94	18.90	-0.02	-0.11%	18.89	18.99	89620	16976.39	0.75%
2026-02-10	19.05	18.92	-0.15	-0.79%	18.92	19.08	100815	19128.46	0.85%
2026-02-09	19.01	19.07	0.15	0.79%	18.97	19.15	122391	23321.86	1.03%
2026-02-06	19.14	18.92	-0.02	-0.11%	18.92	19.22	181411	34630.34	1.52%
2026-02-05	18.99	18.94	-0.14	-0.73%	18.78	19.12	144680	27374.10	1.21%
2026-02-04	18.89	19.08	0.21	1.11%	18.76	19.08	172186	32573.57	1.45%
2026-02-03	19.10	18.87	-0.01	-0.05%	18.66	19.14	223773	42229.97	1.88%
2026-02-02	19.80	18.88	-1.56	-7.63%	18.83	19.80	504798	97720.23	4.24%
2026-01-30	20.70	20.44	-0.35	-1.68%	20.12	20.77	190523	38962.46	1.60%
2026-01-29	20.60	20.79	0.08	0.39%	20.39	20.87	233546	48114.32	1.96%
2026-01-28	20.50	20.71	0.22	1.07%	20.40	20.83	183281	37845.03	1.54%
2026-01-27	20.70	20.49	-0.26	-1.25%	20.19	20.72	182397	37243.21	1.53%
2026-01-26	20.54	20.75	0.23	1.12%	20.52	20.90	213357	44267.11	1.79%
2026-01-23	20.45	20.52	0.07	0.34%	20.40	20.57	129290	26494.85	1.09%
2026-01-22	20.45	20.45	0.06	0.29%	20.38	20.56	100377	20525.45	0.84%
2026-01-21	20.33	20.39	-0.01	-0.05%	20.31	20.52	127410	25997.67	1.07%
2026-01-20	20.21	20.40	0.19	0.94%	20.20	20.45	136926	27844.92	1.15%
2026-01-19	20.05	20.21	0.12	0.60%	20.00	20.25	105246	21219.20	0.88%
2026-01-16	20.27	20.09	-0.07	-0.35%	20.05	20.37	143383	28936.22	1.20%
2026-01-15	20.10	20.16	-0.03	-0.15%	20.08	20.35	125146	25275.72	1.05%
2026-01-14	20.27	20.19	-0.11	-0.54%	20.02	20.72	261520	53370.50	2.20%
2026-01-13	20.36	20.30	-0.03	-0.15%	20.26	20.62	221547	45286.47	1.86%
2026-01-12	20.25	20.33	0.12	0.59%	20.06	20.36	215525	43565.32	1.81%
2026-01-09	20.03	20.21	0.17	0.85%	20.03	20.30	147826	29809.80	1.24%
2026-01-08	20.49	20.04	-0.51	-2.48%	19.99	20.52	205987	41566.23	1.73%
2026-01-07	20.85	20.55	-0.32	-1.53%	20.46	20.93	180227	37269.12	1.51%
2026-01-06	20.08	20.87	0.79	3.93%	19.98	20.93	285116	58550.06	2.39%
2026-01-05	19.54	20.08	0.55	2.82%	19.54	20.08	213700	42488.27	1.79%
2025-12-31	19.66	19.53	-0.09	-0.46%	19.49	19.85	99971	19634.42	0.84%
2025-12-30	19.62	19.62	0.00	0.00%	19.53	19.79	85434	16786.60	0.72%
2025-12-29	19.83	19.62	-0.20	-1.01%	19.58	19.89	97043	19167.21	0.81%
2025-12-26	19.74	19.82	0.07	0.35%	19.70	20.04	132582	26352.20	1.11%
2025-12-25	19.62	19.75	0.12	0.61%	19.52	19.78	91180	17965.29	0.77%
2025-12-24	19.46	19.63	0.13	0.67%	19.46	19.66	84599	16544.98	0.71%
2025-12-23	19.50	19.50	0.05	0.26%	19.44	19.69	116099	22716.10	0.97%
2025-12-22	19.48	19.45	0.03	0.15%	19.38	19.61	98564	19214.30	0.83%
2025-12-19	19.28	19.42	0.13	0.67%	19.25	19.59	114696	22311.46	0.96%
2025-12-18	19.31	19.29	-0.14	-0.72%	19.22	19.41	85996	16583.70	0.72%
2025-12-17	19.03	19.43	0.40	2.10%	18.98	19.62	125401	24178.13	1.05%
2025-12-16	19.31	19.03	-0.31	-1.60%	19.00	19.32	111648	21344.18	0.94%
2025-12-15	19.10	19.34	0.17	0.89%	19.10	19.52	108505	20987.62	0.91%
2025-12-12	19.18	19.17	0.07	0.37%	19.03	19.29	103640	19869.68	0.87%
2025-12-11	19.26	19.10	-0.13	-0.68%	19.07	19.32	89587	17193.45	0.75%
2025-12-10	19.35	19.23	-0.09	-0.47%	19.00	19.35	116686	22342.93	0.98%
2025-12-09	19.68	19.32	-0.40	-2.03%	19.32	19.75	121528	23687.82	1.02%
2025-12-08	19.90	19.72	0.23	1.18%	19.72	20.08	201425	40114.06	1.69%
2025-12-05	19.26	19.49	0.23	1.19%	19.16	19.61	129598	25138.48	1.09%
2025-12-04	19.23	19.26	0.06	0.31%	19.15	19.34	78291	15063.29	0.66%
2025-12-03	19.15	19.20	0.12	0.63%	19.12	19.41	122098	23508.28	1.03%
2025-12-02	19.19	19.08	-0.14	-0.73%	19.04	19.22	64170	12250.38	0.54%
2025-12-01	19.10	19.22	0.12	0.63%	19.10	19.29	116441	22344.72	0.98%
2025-11-28	19.01	19.10	0.08	0.42%	18.92	19.11	80284	15286.20	0.67%
2025-11-27	19.04	19.02	0.00	0.00%	18.98	19.22	87537	16721.17	0.73%
2025-11-26	19.12	19.02	-0.04	-0.21%	19.02	19.25	113618	21732.32	0.95%
2025-11-25	19.11	19.06	0.04	0.21%	19.03	19.33	125499	24062.18	1.05%
2025-11-24	19.18	19.02	0.11	0.58%	18.96	19.19	129306	24652.83	1.09%

深证大盘股票行情在线 K线走势图

吉林敖东(000623)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24