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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 5.11 | 5.11 | -0.01 | -0.20% | 5.09 | 5.12 | 225637 | 11525.34 | 0.68% |
| 2025-07-02 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.14 | 254959 | 13045.76 | 0.76% |
| 2025-07-01 | 5.07 | 5.13 | 0.07 | 1.38% | 5.05 | 5.14 | 346192 | 17683.67 | 1.04% |
| 2025-06-30 | 5.07 | 5.06 | -0.01 | -0.20% | 5.05 | 5.08 | 176233 | 8923.27 | 0.53% |
| 2025-06-27 | 5.07 | 5.07 | 0.02 | 0.40% | 5.05 | 5.09 | 167789 | 8503.94 | 0.50% |
| 2025-06-26 | 5.08 | 5.05 | -0.03 | -0.59% | 5.05 | 5.09 | 195979 | 9927.48 | 0.59% |
| 2025-06-25 | 5.06 | 5.08 | 0.03 | 0.59% | 5.04 | 5.10 | 232626 | 11783.60 | 0.70% |
| 2025-06-24 | 5.03 | 5.05 | 0.02 | 0.40% | 5.01 | 5.06 | 194552 | 9827.28 | 0.58% |
| 2025-06-23 | 4.99 | 5.03 | 0.05 | 1.00% | 4.98 | 5.04 | 182422 | 9143.58 | 0.55% |
| 2025-06-20 | 5.02 | 4.98 | -0.04 | -0.80% | 4.97 | 5.04 | 221207 | 11049.21 | 0.66% |
| 2025-06-19 | 5.03 | 5.02 | 0.00 | 0.00% | 5.00 | 5.06 | 207650 | 10432.76 | 0.62% |
| 2025-06-18 | 5.07 | 5.04 | -0.03 | -0.59% | 5.02 | 5.08 | 163537 | 8247.87 | 0.49% |
| 2025-06-17 | 5.09 | 5.07 | -0.01 | -0.20% | 5.05 | 5.09 | 202433 | 10254.83 | 0.61% |
| 2025-06-16 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.10 | 200780 | 10195.93 | 0.60% |
| 2025-06-13 | 5.09 | 5.10 | 0.01 | 0.20% | 5.05 | 5.12 | 257437 | 13106.36 | 0.77% |
| 2025-06-12 | 5.12 | 5.09 | -0.04 | -0.78% | 5.08 | 5.13 | 261372 | 13317.76 | 0.78% |
| 2025-06-11 | 5.13 | 5.13 | -0.01 | -0.19% | 5.11 | 5.16 | 347317 | 17827.11 | 1.04% |
| 2025-06-10 | 5.18 | 5.14 | -0.05 | -0.96% | 5.12 | 5.19 | 241433 | 12454.46 | 0.87% |
| 2025-06-09 | 5.22 | 5.19 | -0.02 | -0.38% | 5.17 | 5.23 | 202050 | 10484.87 | 0.72% |
| 2025-06-06 | 5.21 | 5.21 | 0.00 | 0.00% | 5.18 | 5.22 | 147394 | 7666.60 | 0.53% |
| 2025-06-05 | 5.19 | 5.21 | 0.03 | 0.58% | 5.18 | 5.24 | 225715 | 11765.95 | 0.81% |
| 2025-06-04 | 5.15 | 5.18 | 0.02 | 0.39% | 5.15 | 5.19 | 158742 | 8216.76 | 0.57% |
| 2025-06-03 | 5.13 | 5.16 | 0.00 | 0.00% | 5.10 | 5.17 | 180946 | 9299.56 | 0.65% |
| 2025-05-30 | 5.21 | 5.16 | -0.04 | -0.77% | 5.13 | 5.23 | 246550 | 12736.66 | 0.88% |
| 2025-05-29 | 5.19 | 5.20 | 0.01 | 0.19% | 5.18 | 5.24 | 208264 | 10866.56 | 0.75% |
| 2025-05-28 | 5.24 | 5.19 | -0.06 | -1.14% | 5.18 | 5.26 | 220343 | 11462.62 | 0.79% |
| 2025-05-27 | 5.29 | 5.25 | -0.05 | -0.94% | 5.22 | 5.31 | 206347 | 10831.67 | 0.74% |
| 2025-05-26 | 5.27 | 5.30 | 0.05 | 0.95% | 5.25 | 5.31 | 198965 | 10513.54 | 0.71% |
| 2025-05-23 | 5.35 | 5.25 | -0.10 | -1.87% | 5.25 | 5.38 | 343211 | 18241.34 | 1.23% |
| 2025-05-22 | 5.46 | 5.35 | -0.10 | -1.83% | 5.34 | 5.48 | 398444 | 21488.04 | 1.43% |
| 2025-05-21 | 5.38 | 5.45 | 0.05 | 0.93% | 5.37 | 5.51 | 588278 | 32124.78 | 2.11% |
| 2025-05-20 | 5.35 | 5.40 | 0.05 | 0.93% | 5.35 | 5.40 | 306875 | 16489.58 | 1.10% |
| 2025-05-19 | 5.33 | 5.35 | -0.01 | -0.19% | 5.32 | 5.37 | 206178 | 11019.58 | 0.74% |
| 2025-05-16 | 5.34 | 5.36 | 0.00 | 0.00% | 5.33 | 5.42 | 261163 | 14006.74 | 0.94% |
| 2025-05-15 | 5.43 | 5.36 | -0.07 | -1.29% | 5.35 | 5.46 | 380582 | 20570.52 | 1.36% |
| 2025-05-14 | 5.44 | 5.43 | -0.03 | -0.55% | 5.39 | 5.46 | 314100 | 17017.24 | 1.13% |
| 2025-05-13 | 5.49 | 5.46 | -0.02 | -0.36% | 5.40 | 5.50 | 394421 | 21484.08 | 1.41% |
| 2025-05-12 | 5.51 | 5.48 | 0.00 | 0.00% | 5.44 | 5.53 | 395172 | 21605.11 | 1.42% |
| 2025-05-09 | 5.39 | 5.48 | 0.08 | 1.48% | 5.36 | 5.50 | 570894 | 31096.91 | 2.05% |
| 2025-05-08 | 5.41 | 5.40 | -0.01 | -0.18% | 5.38 | 5.47 | 380338 | 20635.07 | 1.36% |
| 2025-05-07 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.54 | 656362 | 35827.25 | 2.35% |
| 2025-05-06 | 5.33 | 5.41 | 0.07 | 1.31% | 5.32 | 5.41 | 510821 | 27379.70 | 1.83% |
| 2025-04-30 | 5.39 | 5.34 | -0.04 | -0.74% | 5.32 | 5.42 | 481742 | 25782.56 | 1.73% |
| 2025-04-29 | 5.60 | 5.38 | -0.39 | -6.76% | 5.33 | 5.60 | 1193847 | 64913.45 | 4.28% |
| 2025-04-28 | 5.57 | 5.77 | 0.23 | 4.15% | 5.50 | 5.79 | 1514400 | 85389.05 | 5.43% |
| 2025-04-25 | 5.37 | 5.54 | 0.17 | 3.17% | 5.34 | 5.58 | 1083552 | 59625.18 | 3.88% |
| 2025-04-24 | 5.27 | 5.37 | 0.11 | 2.09% | 5.26 | 5.40 | 587250 | 31434.64 | 2.10% |
| 2025-04-23 | 5.30 | 5.26 | -0.02 | -0.38% | 5.23 | 5.31 | 296527 | 15610.90 | 1.06% |
| 2025-04-22 | 5.31 | 5.28 | -0.03 | -0.56% | 5.28 | 5.37 | 316425 | 16820.60 | 1.13% |
| 2025-04-21 | 5.21 | 5.31 | 0.10 | 1.92% | 5.20 | 5.32 | 362677 | 19181.35 | 1.30% |
| 2025-04-18 | 5.24 | 5.21 | -0.05 | -0.95% | 5.18 | 5.27 | 282886 | 14748.04 | 1.01% |
| 2025-04-17 | 5.25 | 5.26 | -0.04 | -0.75% | 5.22 | 5.30 | 265884 | 14022.43 | 0.95% |
| 2025-04-16 | 5.33 | 5.30 | -0.01 | -0.19% | 5.21 | 5.35 | 388531 | 20510.41 | 1.39% |
| 2025-04-15 | 5.29 | 5.31 | 0.02 | 0.38% | 5.24 | 5.31 | 354465 | 18697.09 | 1.27% |
| 2025-04-14 | 5.25 | 5.29 | 0.05 | 0.95% | 5.24 | 5.32 | 429784 | 22711.07 | 1.54% |
| 2025-04-11 | 5.16 | 5.24 | 0.05 | 0.96% | 5.11 | 5.27 | 446011 | 23132.07 | 1.60% |
| 2025-04-10 | 5.25 | 5.19 | 0.03 | 0.58% | 5.16 | 5.29 | 540390 | 28260.13 | 1.94% |
| 2025-04-09 | 5.01 | 5.16 | 0.11 | 2.18% | 4.87 | 5.19 | 692395 | 34726.27 | 2.48% |
| 2025-04-08 | 4.89 | 5.05 | 0.16 | 3.27% | 4.89 | 5.11 | 689649 | 34795.47 | 2.47% |
深证大盘股票行情在线 K线走势图
