吉宏股份(002803)股票行情
吉宏股份(002803)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 |
|---|
| 2026-03-26 | 17.34 | 17.13 | -0.20 | -1.15% | 17.02 | 17.53 | 42523 | 7322.03 | 1.47% |
| 2026-03-25 | 16.88 | 17.33 | 0.45 | 2.67% | 16.88 | 17.37 | 61060 | 10507.06 | 2.11% |
| 2026-03-24 | 16.77 | 16.88 | 0.50 | 3.05% | 16.30 | 16.92 | 72278 | 11997.53 | 2.50% |
| 2026-03-23 | 17.22 | 16.38 | -1.20 | -6.83% | 16.21 | 17.38 | 112632 | 18863.32 | 3.90% |
| 2026-03-20 | 17.89 | 17.58 | -0.25 | -1.40% | 17.56 | 18.27 | 72878 | 13040.46 | 2.52% |
| 2026-03-19 | 18.08 | 17.83 | -0.52 | -2.83% | 17.76 | 18.19 | 58852 | 10537.43 | 2.04% |
| 2026-03-18 | 17.94 | 18.35 | 0.57 | 3.21% | 17.77 | 18.37 | 64055 | 11596.90 | 2.22% |
| 2026-03-17 | 18.27 | 17.78 | -0.42 | -2.31% | 17.76 | 18.33 | 67780 | 12204.46 | 2.35% |
| 2026-03-16 | 18.20 | 18.20 | -0.08 | -0.44% | 17.89 | 18.39 | 65371 | 11842.18 | 2.26% |
| 2026-03-13 | 18.28 | 18.28 | -0.08 | -0.44% | 18.08 | 18.60 | 78081 | 14340.49 | 2.70% |
| 2026-03-12 | 18.34 | 18.36 | 0.06 | 0.33% | 18.16 | 19.04 | 97156 | 18050.89 | 3.36% |
| 2026-03-11 | 18.64 | 18.30 | -0.35 | -1.88% | 18.24 | 18.86 | 93530 | 17295.70 | 3.24% |
| 2026-03-10 | 18.74 | 18.65 | -0.20 | -1.06% | 18.55 | 19.14 | 105599 | 19815.88 | 3.66% |
| 2026-03-09 | 17.75 | 18.85 | 1.10 | 6.20% | 17.66 | 19.17 | 167896 | 31270.74 | 5.81% |
| 2026-03-06 | 17.45 | 17.75 | 0.30 | 1.72% | 17.22 | 17.85 | 50320 | 8907.28 | 1.74% |
| 2026-03-05 | 17.50 | 17.45 | 0.22 | 1.28% | 17.33 | 17.70 | 47323 | 8296.74 | 1.64% |
| 2026-03-04 | 17.18 | 17.23 | 0.00 | 0.00% | 17.01 | 17.55 | 80367 | 13894.16 | 2.78% |
| 2026-03-03 | 18.06 | 17.23 | -0.83 | -4.60% | 17.18 | 18.18 | 88823 | 15693.60 | 3.08% |
| 2026-03-02 | 18.69 | 18.06 | -0.97 | -5.10% | 17.73 | 18.79 | 143918 | 26057.84 | 4.98% |
| 2026-02-27 | 18.43 | 19.03 | 0.67 | 3.65% | 18.29 | 19.33 | 106611 | 20199.56 | 3.69% |
| 2026-02-26 | 18.12 | 18.36 | 0.17 | 0.93% | 18.05 | 18.53 | 74701 | 13680.82 | 2.59% |
| 2026-02-25 | 18.14 | 18.19 | 0.14 | 0.78% | 18.00 | 18.28 | 61610 | 11188.05 | 2.13% |
| 2026-02-24 | 18.80 | 18.05 | -0.48 | -2.59% | 18.01 | 18.80 | 97451 | 17743.69 | 3.37% |
| 2026-02-13 | 18.54 | 18.53 | -0.12 | -0.64% | 16.79 | 19.02 | 97227 | 18199.60 | 3.37% |
| 2026-02-12 | 18.81 | 18.65 | -0.17 | -0.90% | 18.59 | 18.87 | 77840 | 14550.93 | 2.70% |
| 2026-02-11 | 18.93 | 18.82 | -0.37 | -1.93% | 18.73 | 19.14 | 77000 | 14517.23 | 2.67% |
| 2026-02-10 | 19.15 | 19.19 | 0.18 | 0.95% | 18.83 | 19.45 | 95466 | 18330.78 | 3.31% |
| 2026-02-09 | 19.05 | 19.01 | 0.38 | 2.04% | 18.85 | 19.34 | 82828 | 15769.35 | 2.87% |
| 2026-02-06 | 18.80 | 18.63 | -0.36 | -1.90% | 18.50 | 18.96 | 104123 | 19532.33 | 3.61% |
| 2026-02-05 | 19.01 | 18.99 | -0.15 | -0.78% | 18.90 | 19.43 | 95392 | 18289.44 | 3.30% |
| 2026-02-04 | 19.97 | 19.14 | -0.86 | -4.30% | 18.95 | 19.97 | 141785 | 27278.82 | 4.91% |
| 2026-02-03 | 19.50 | 20.00 | 0.67 | 3.47% | 19.45 | 20.05 | 123883 | 24453.82 | 4.29% |
| 2026-02-02 | 20.00 | 19.33 | -0.52 | -2.62% | 19.30 | 20.24 | 117104 | 23051.38 | 4.06% |
| 2026-01-30 | 19.77 | 19.85 | -0.05 | -0.25% | 19.31 | 20.00 | 135645 | 26666.38 | 4.70% |
| 2026-01-29 | 19.63 | 19.90 | 0.21 | 1.07% | 19.46 | 20.68 | 157620 | 31795.32 | 5.46% |
| 2026-01-28 | 19.78 | 19.69 | -0.46 | -2.28% | 19.61 | 19.98 | 94662 | 18704.93 | 3.28% |
| 2026-01-27 | 19.53 | 20.15 | 0.66 | 3.39% | 19.40 | 20.25 | 159458 | 31581.21 | 5.52% |
| 2026-01-26 | 20.34 | 19.49 | -0.91 | -4.46% | 19.22 | 20.55 | 160669 | 31485.50 | 5.56% |
| 2026-01-23 | 19.78 | 20.40 | 0.62 | 3.13% | 19.78 | 20.84 | 177316 | 36306.86 | 6.14% |
| 2026-01-22 | 19.60 | 19.78 | 0.27 | 1.38% | 19.38 | 20.01 | 120917 | 23923.02 | 4.19% |
| 2026-01-21 | 19.66 | 19.51 | -0.30 | -1.51% | 19.39 | 20.00 | 121681 | 23864.66 | 4.21% |
| 2026-01-20 | 19.77 | 19.81 | 0.31 | 1.59% | 19.53 | 20.21 | 180552 | 35858.98 | 6.25% |
| 2026-01-19 | 19.68 | 19.50 | -0.38 | -1.91% | 19.32 | 19.93 | 139227 | 27241.38 | 4.82% |
| 2026-01-16 | 19.60 | 19.88 | 0.35 | 1.79% | 18.89 | 20.21 | 199994 | 39111.43 | 6.93% |
| 2026-01-15 | 19.31 | 19.53 | -0.17 | -0.86% | 19.26 | 19.64 | 147591 | 28687.97 | 5.11% |
| 2026-01-14 | 18.91 | 19.70 | 0.95 | 5.07% | 18.90 | 20.39 | 336340 | 66418.63 | 11.65% |
| 2026-01-13 | 19.75 | 18.75 | -0.68 | -3.50% | 18.72 | 19.75 | 250608 | 47935.50 | 8.68% |
| 2026-01-12 | 18.66 | 19.43 | 1.46 | 8.12% | 18.35 | 19.44 | 307882 | 58567.04 | 10.66% |
| 2026-01-09 | 17.35 | 17.97 | 0.64 | 3.69% | 17.34 | 17.97 | 147811 | 26287.13 | 5.12% |
| 2026-01-08 | 17.27 | 17.33 | -0.08 | -0.46% | 17.25 | 17.50 | 83442 | 14495.99 | 2.89% |
| 2026-01-07 | 17.33 | 17.41 | 0.15 | 0.87% | 17.12 | 17.62 | 125420 | 21797.86 | 4.34% |
| 2026-01-06 | 17.19 | 17.26 | 0.01 | 0.06% | 16.94 | 17.30 | 123857 | 21192.14 | 4.29% |
| 2026-01-05 | 16.37 | 17.25 | 0.89 | 5.44% | 16.30 | 17.35 | 178475 | 30392.93 | 6.18% |
| 2025-12-31 | 16.25 | 16.36 | 0.12 | 0.74% | 16.25 | 16.57 | 86049 | 14108.92 | 2.98% |
| 2025-12-30 | 16.39 | 16.24 | -0.16 | -0.98% | 16.23 | 16.67 | 112334 | 18421.49 | 3.89% |
| 2025-12-29 | 16.23 | 16.40 | -0.32 | -1.91% | 15.94 | 16.50 | 129156 | 20930.57 | 4.47% |
| 2025-12-26 | 16.99 | 16.72 | -0.38 | -2.22% | 16.36 | 17.00 | 149483 | 24801.29 | 5.18% |
| 2025-12-25 | 17.42 | 17.10 | -0.03 | -0.18% | 17.00 | 17.64 | 154614 | 26637.73 | 5.35% |
| 2025-12-24 | 16.57 | 17.13 | 0.56 | 3.38% | 16.45 | 17.28 | 192986 | 32999.06 | 6.68% |
| 2025-12-23 | 16.49 | 16.57 | 0.09 | 0.55% | 16.33 | 16.69 | 81593 | 13490.62 | 2.83% |
| 2025-12-22 | 16.64 | 16.48 | -0.14 | -0.84% | 16.37 | 16.69 | 95360 | 15737.67 | 3.30% |
| 2025-12-19 | 15.72 | 16.62 | 0.95 | 6.06% | 15.72 | 16.81 | 173550 | 28487.46 | 6.01% |
| 2025-12-18 | 15.54 | 15.67 | 0.00 | 0.00% | 15.47 | 15.96 | 65802 | 10388.75 | 2.28% |
| 2025-12-17 | 15.60 | 15.67 | 0.05 | 0.32% | 15.35 | 15.74 | 68963 | 10714.04 | 2.39% |
| 2025-12-16 | 15.99 | 15.62 | -0.49 | -3.04% | 15.62 | 16.10 | 85285 | 13465.49 | 2.95% |
| 2025-12-15 | 15.76 | 16.11 | 0.32 | 2.03% | 15.69 | 16.40 | 113517 | 18277.07 | 3.93% |
| 2025-12-12 | 16.02 | 15.79 | -0.29 | -1.80% | 15.78 | 16.09 | 100771 | 16036.29 | 3.49% |
| 2025-12-11 | 16.84 | 16.08 | -0.73 | -4.34% | 16.08 | 16.89 | 162666 | 26467.27 | 5.63% |
| 2025-12-10 | 16.94 | 16.81 | -0.07 | -0.41% | 16.80 | 17.49 | 242988 | 41514.45 | 8.41% |
| 2025-12-09 | 16.70 | 16.88 | 0.10 | 0.60% | 16.50 | 16.97 | 149137 | 25048.62 | 5.16% |
| 2025-12-08 | 16.45 | 16.78 | 0.33 | 2.01% | 16.39 | 16.95 | 130779 | 21796.38 | 4.53% |
| 2025-12-05 | 16.01 | 16.45 | 0.48 | 3.01% | 15.87 | 16.54 | 95267 | 15528.96 | 3.30% |
| 2025-12-04 | 16.40 | 15.97 | -0.43 | -2.62% | 15.92 | 16.48 | 77967 | 12518.28 | 2.70% |
| 2025-12-03 | 16.50 | 16.40 | -0.07 | -0.43% | 16.38 | 16.85 | 131756 | 21894.96 | 4.56% |
| 2025-12-02 | 15.86 | 16.47 | 0.59 | 3.72% | 15.67 | 16.64 | 176490 | 28760.79 | 6.11% |
| 2025-12-01 | 15.66 | 15.88 | -0.28 | -1.73% | 15.55 | 16.06 | 117467 | 18611.97 | 4.07% |
| 2025-11-28 | 16.23 | 16.16 | -0.10 | -0.62% | 16.05 | 16.35 | 65433 | 10578.24 | 2.27% |
| 2025-11-27 | 16.49 | 16.26 | -0.23 | -1.39% | 16.24 | 16.58 | 89871 | 14741.69 | 3.11% |
| 2025-11-26 | 16.32 | 16.49 | -0.03 | -0.18% | 16.32 | 16.84 | 137576 | 22791.58 | 4.76% |
| 2025-11-25 | 16.11 | 16.52 | 0.45 | 2.80% | 16.11 | 16.85 | 167089 | 27556.57 | 5.79% |
深证大盘股票行情在线 K线走势图
吉宏股份(002803)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
创业板涨幅前二十
