吉电股份(000875)股票行情 吉电股份股票行情 000875股票行情_爱股网
吉电股份(000875)股票行情
吉电股份(000875)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 |
|---|
| 2025-10-31 | 5.89 | 5.86 | -0.02 | -0.34% | 5.84 | 5.98 | 822020 | 48597.25 | 2.46% |
| 2025-10-30 | 5.85 | 5.88 | 0.02 | 0.34% | 5.77 | 5.97 | 847692 | 49874.71 | 2.54% |
| 2025-10-29 | 5.65 | 5.86 | 0.21 | 3.72% | 5.55 | 5.90 | 1065126 | 61079.18 | 3.19% |
| 2025-10-28 | 5.72 | 5.65 | -0.17 | -2.92% | 5.60 | 5.78 | 984221 | 55877.55 | 2.94% |
| 2025-10-27 | 5.91 | 5.82 | -0.07 | -1.19% | 5.78 | 6.00 | 823841 | 48531.14 | 2.46% |
| 2025-10-24 | 5.84 | 5.89 | 0.06 | 1.03% | 5.82 | 5.92 | 538613 | 31619.92 | 1.61% |
| 2025-10-23 | 5.81 | 5.83 | -0.01 | -0.17% | 5.74 | 5.85 | 435108 | 25195.18 | 1.30% |
| 2025-10-22 | 5.91 | 5.84 | -0.10 | -1.68% | 5.80 | 5.95 | 484599 | 28327.24 | 1.45% |
| 2025-10-21 | 5.70 | 5.94 | 0.21 | 3.66% | 5.69 | 6.02 | 806779 | 47306.14 | 2.41% |
| 2025-10-20 | 5.94 | 5.73 | -0.11 | -1.88% | 5.64 | 5.95 | 945563 | 54150.71 | 2.83% |
| 2025-10-17 | 6.05 | 5.84 | -0.23 | -3.79% | 5.82 | 6.07 | 719057 | 42619.64 | 2.15% |
| 2025-10-16 | 6.08 | 6.07 | -0.03 | -0.49% | 6.02 | 6.12 | 540238 | 32683.03 | 1.62% |
| 2025-10-15 | 5.99 | 6.10 | 0.11 | 1.84% | 5.97 | 6.12 | 764368 | 46297.21 | 2.29% |
| 2025-10-14 | 6.21 | 5.99 | -0.15 | -2.44% | 5.95 | 6.30 | 1205804 | 73382.80 | 3.61% |
| 2025-10-13 | 6.05 | 6.14 | -0.12 | -1.92% | 6.05 | 6.19 | 957243 | 58437.63 | 2.86% |
| 2025-10-10 | 6.31 | 6.26 | -0.08 | -1.26% | 6.23 | 6.34 | 968484 | 60817.20 | 2.90% |
| 2025-10-09 | 6.30 | 6.34 | 0.12 | 1.93% | 6.22 | 6.53 | 1667387 | 106069.84 | 4.99% |
| 2025-09-30 | 6.05 | 6.22 | 0.10 | 1.63% | 6.05 | 6.29 | 1438479 | 89012.82 | 4.30% |
| 2025-09-29 | 5.94 | 6.12 | 0.30 | 5.15% | 5.79 | 6.18 | 1818367 | 110019.09 | 5.44% |
| 2025-09-26 | 5.78 | 5.82 | 0.05 | 0.87% | 5.75 | 5.91 | 742560 | 43413.43 | 2.22% |
| 2025-09-25 | 5.68 | 5.77 | 0.12 | 2.12% | 5.65 | 5.80 | 785520 | 45088.02 | 2.35% |
| 2025-09-24 | 5.64 | 5.65 | 0.00 | 0.00% | 5.56 | 5.69 | 589372 | 33053.61 | 1.76% |
| 2025-09-23 | 5.63 | 5.65 | -0.01 | -0.18% | 5.55 | 5.72 | 571696 | 32136.46 | 1.71% |
| 2025-09-22 | 5.61 | 5.66 | 0.04 | 0.71% | 5.58 | 5.70 | 486518 | 27421.79 | 1.46% |
| 2025-09-19 | 5.68 | 5.62 | -0.08 | -1.40% | 5.59 | 5.75 | 713464 | 40315.80 | 2.13% |
| 2025-09-18 | 5.86 | 5.70 | -0.16 | -2.73% | 5.66 | 5.86 | 958327 | 55178.34 | 2.87% |
| 2025-09-17 | 5.94 | 5.88 | -0.06 | -1.01% | 5.85 | 5.96 | 705890 | 41526.13 | 2.11% |
| 2025-09-16 | 5.92 | 5.94 | -0.03 | -0.50% | 5.83 | 6.06 | 1047190 | 61957.03 | 3.13% |
| 2025-09-15 | 5.80 | 5.97 | 0.22 | 3.83% | 5.75 | 6.09 | 1911494 | 113983.41 | 5.72% |
| 2025-09-12 | 5.83 | 5.75 | -0.14 | -2.38% | 5.74 | 5.92 | 1083285 | 62640.82 | 3.24% |
| 2025-09-11 | 5.60 | 5.89 | 0.35 | 6.32% | 5.58 | 5.95 | 2194960 | 128098.56 | 6.57% |
| 2025-09-10 | 5.62 | 5.54 | -0.08 | -1.42% | 5.49 | 5.62 | 819798 | 45456.71 | 2.45% |
| 2025-09-09 | 5.66 | 5.62 | -0.13 | -2.26% | 5.60 | 5.75 | 1026343 | 58127.43 | 3.07% |
| 2025-09-08 | 5.69 | 5.75 | 0.22 | 3.98% | 5.67 | 6.06 | 2312402 | 134672.53 | 6.92% |
| 2025-09-05 | 5.35 | 5.53 | 0.18 | 3.36% | 5.30 | 5.55 | 1228045 | 66991.01 | 3.67% |
| 2025-09-04 | 5.32 | 5.35 | 0.05 | 0.94% | 5.26 | 5.39 | 1024932 | 54744.73 | 3.07% |
| 2025-09-03 | 5.49 | 5.30 | -0.20 | -3.64% | 5.28 | 5.49 | 1094543 | 58607.61 | 3.27% |
| 2025-09-02 | 5.19 | 5.50 | 0.32 | 6.18% | 5.16 | 5.68 | 2604430 | 143024.23 | 7.79% |
| 2025-09-01 | 5.19 | 5.18 | 0.01 | 0.19% | 5.14 | 5.19 | 348477 | 18007.31 | 1.04% |
| 2025-08-29 | 5.19 | 5.17 | -0.02 | -0.39% | 5.15 | 5.22 | 376178 | 19488.14 | 1.13% |
| 2025-08-28 | 5.22 | 5.19 | -0.04 | -0.76% | 5.12 | 5.25 | 578654 | 29956.68 | 1.73% |
| 2025-08-27 | 5.29 | 5.23 | -0.06 | -1.13% | 5.21 | 5.35 | 694099 | 36753.14 | 2.08% |
| 2025-08-26 | 5.30 | 5.29 | 0.00 | 0.00% | 5.28 | 5.34 | 428986 | 22748.83 | 1.28% |
| 2025-08-25 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.32 | 611903 | 32385.25 | 1.83% |
| 2025-08-22 | 5.37 | 5.31 | -0.01 | -0.19% | 5.26 | 5.39 | 777514 | 41251.47 | 2.33% |
| 2025-08-21 | 5.31 | 5.32 | 0.01 | 0.19% | 5.30 | 5.34 | 457428 | 24352.05 | 1.37% |
| 2025-08-20 | 5.27 | 5.31 | 0.03 | 0.57% | 5.26 | 5.31 | 361228 | 19122.35 | 1.08% |
| 2025-08-19 | 5.33 | 5.28 | -0.04 | -0.75% | 5.26 | 5.35 | 413592 | 21876.43 | 1.24% |
| 2025-08-18 | 5.23 | 5.32 | 0.11 | 2.11% | 5.18 | 5.38 | 845670 | 44735.55 | 2.53% |
| 2025-08-15 | 5.16 | 5.21 | 0.03 | 0.58% | 5.16 | 5.23 | 336706 | 17553.04 | 1.01% |
| 2025-08-14 | 5.23 | 5.18 | -0.05 | -0.96% | 5.15 | 5.25 | 403720 | 20992.35 | 1.21% |
| 2025-08-13 | 5.23 | 5.23 | 0.00 | 0.00% | 5.22 | 5.25 | 325445 | 17039.82 | 0.97% |
| 2025-08-12 | 5.24 | 5.23 | -0.01 | -0.19% | 5.21 | 5.25 | 231299 | 12086.42 | 0.69% |
| 2025-08-11 | 5.27 | 5.24 | -0.03 | -0.57% | 5.22 | 5.29 | 332170 | 17398.81 | 0.99% |
| 2025-08-08 | 5.19 | 5.27 | 0.09 | 1.74% | 5.18 | 5.30 | 525004 | 27558.02 | 1.57% |
| 2025-08-07 | 5.22 | 5.18 | -0.04 | -0.77% | 5.16 | 5.22 | 230174 | 11927.54 | 0.69% |
| 2025-08-06 | 5.19 | 5.22 | 0.04 | 0.77% | 5.17 | 5.24 | 265286 | 13803.47 | 0.79% |
| 2025-08-05 | 5.19 | 5.18 | -0.02 | -0.38% | 5.16 | 5.20 | 190778 | 9881.94 | 0.57% |
| 2025-08-04 | 5.15 | 5.20 | 0.03 | 0.58% | 5.13 | 5.20 | 201294 | 10398.08 | 0.60% |
| 2025-08-01 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 258662 | 13332.82 | 0.77% |
| 2025-07-31 | 5.27 | 5.16 | -0.12 | -2.27% | 5.14 | 5.27 | 499032 | 25906.54 | 1.49% |
| 2025-07-30 | 5.28 | 5.28 | 0.00 | 0.00% | 5.26 | 5.32 | 305762 | 16180.19 | 0.91% |
| 2025-07-29 | 5.32 | 5.28 | -0.04 | -0.75% | 5.25 | 5.33 | 291709 | 15393.68 | 0.87% |
| 2025-07-28 | 5.36 | 5.32 | 0.03 | 0.57% | 5.31 | 5.40 | 524955 | 28078.04 | 1.57% |
| 2025-07-25 | 5.32 | 5.29 | -0.02 | -0.38% | 5.27 | 5.34 | 320498 | 16979.69 | 0.96% |
| 2025-07-24 | 5.30 | 5.31 | 0.02 | 0.38% | 5.25 | 5.31 | 354758 | 18758.27 | 1.06% |
| 2025-07-23 | 5.34 | 5.29 | -0.06 | -1.12% | 5.27 | 5.37 | 438841 | 23333.24 | 1.31% |
| 2025-07-22 | 5.29 | 5.35 | 0.05 | 0.94% | 5.26 | 5.35 | 492629 | 26185.91 | 1.47% |
| 2025-07-21 | 5.26 | 5.30 | 0.07 | 1.34% | 5.25 | 5.31 | 419224 | 22147.82 | 1.25% |
| 2025-07-18 | 5.24 | 5.23 | 0.00 | 0.00% | 5.21 | 5.24 | 220421 | 11522.67 | 0.66% |
| 2025-07-17 | 5.25 | 5.23 | 0.00 | 0.00% | 5.21 | 5.26 | 210488 | 10990.54 | 0.63% |
| 2025-07-16 | 5.23 | 5.23 | 0.00 | 0.00% | 5.21 | 5.27 | 238414 | 12480.95 | 0.71% |
| 2025-07-15 | 5.36 | 5.23 | -0.13 | -2.43% | 5.20 | 5.36 | 451764 | 23737.43 | 1.35% |
| 2025-07-14 | 5.31 | 5.36 | 0.04 | 0.75% | 5.30 | 5.39 | 483577 | 25951.70 | 1.45% |
| 2025-07-11 | 5.34 | 5.32 | 0.01 | 0.19% | 5.27 | 5.36 | 435635 | 23097.91 | 1.30% |
| 2025-07-10 | 5.28 | 5.31 | 0.05 | 0.95% | 5.25 | 5.40 | 554660 | 29606.15 | 1.66% |
| 2025-07-09 | 5.26 | 5.26 | 0.01 | 0.19% | 5.25 | 5.35 | 438120 | 23179.64 | 1.31% |
| 2025-07-08 | 5.31 | 5.25 | -0.05 | -0.94% | 5.21 | 5.31 | 523273 | 27458.15 | 1.57% |
| 2025-07-07 | 5.18 | 5.30 | 0.16 | 3.11% | 5.17 | 5.31 | 738866 | 38777.95 | 2.21% |
| 2025-07-04 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.17 | 362577 | 18669.68 | 1.08% |
深证大盘股票行情在线 K线走势图
吉电股份(000875)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
