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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-24 | 15.59 | 16.07 | 0.52 | 3.34% | 15.36 | 16.27 | 109072 | 17287.49 | 3.78% |
| 2025-11-21 | 15.60 | 15.55 | -0.06 | -0.38% | 15.30 | 15.95 | 107694 | 16791.06 | 3.73% |
| 2025-11-20 | 15.86 | 15.61 | -0.16 | -1.01% | 15.61 | 15.96 | 66465 | 10447.65 | 2.30% |
| 2025-11-19 | 16.20 | 15.77 | -0.48 | -2.95% | 15.77 | 16.20 | 103660 | 16512.46 | 3.59% |
| 2025-11-18 | 16.06 | 16.25 | 0.22 | 1.37% | 15.91 | 16.48 | 121730 | 19817.17 | 4.22% |
| 2025-11-17 | 16.20 | 16.03 | -0.20 | -1.23% | 15.94 | 16.27 | 95454 | 15307.94 | 3.31% |
| 2025-11-14 | 16.30 | 16.23 | -0.19 | -1.16% | 16.23 | 16.41 | 78959 | 12880.88 | 2.73% |
| 2025-11-13 | 16.32 | 16.42 | 0.10 | 0.61% | 16.19 | 16.42 | 65260 | 10638.80 | 2.26% |
| 2025-11-12 | 16.39 | 16.32 | -0.06 | -0.37% | 16.13 | 16.47 | 70788 | 11557.03 | 2.45% |
| 2025-11-11 | 16.47 | 16.38 | -0.06 | -0.36% | 16.28 | 16.55 | 84484 | 13845.75 | 2.93% |
| 2025-11-10 | 16.47 | 16.44 | 0.04 | 0.24% | 16.39 | 16.55 | 83626 | 13750.86 | 2.90% |
| 2025-11-07 | 16.55 | 16.40 | -0.13 | -0.79% | 16.38 | 16.59 | 77008 | 12650.40 | 2.67% |
| 2025-11-06 | 16.70 | 16.53 | -0.13 | -0.78% | 16.43 | 16.72 | 95312 | 15772.68 | 3.30% |
| 2025-11-05 | 16.78 | 16.66 | -0.34 | -2.00% | 16.54 | 16.92 | 127204 | 21260.15 | 4.41% |
| 2025-11-04 | 17.97 | 17.00 | -1.05 | -5.82% | 16.80 | 18.00 | 239036 | 40900.73 | 8.28% |
| 2025-11-03 | 18.64 | 18.05 | -0.58 | -3.11% | 17.82 | 18.65 | 176698 | 31922.85 | 6.12% |
| 2025-10-31 | 18.20 | 18.63 | 0.53 | 2.93% | 18.10 | 18.98 | 183799 | 34091.43 | 6.36% |
| 2025-10-30 | 18.37 | 18.10 | -0.23 | -1.25% | 17.97 | 18.45 | 128887 | 23436.39 | 4.46% |
| 2025-10-29 | 18.37 | 18.33 | -0.15 | -0.81% | 17.74 | 18.51 | 145090 | 26344.18 | 5.02% |
| 2025-10-28 | 18.22 | 18.48 | 0.15 | 0.82% | 17.92 | 18.68 | 186455 | 34095.20 | 6.46% |
| 2025-10-27 | 18.52 | 18.33 | 0.11 | 0.60% | 18.23 | 18.80 | 113587 | 20902.27 | 3.93% |
| 2025-10-24 | 18.05 | 18.22 | 0.22 | 1.22% | 17.82 | 18.44 | 103161 | 18800.01 | 3.57% |
| 2025-10-23 | 17.89 | 18.00 | 0.04 | 0.22% | 17.70 | 18.12 | 60851 | 10860.97 | 2.11% |
| 2025-10-22 | 18.11 | 17.96 | -0.21 | -1.16% | 17.89 | 18.23 | 59162 | 10643.04 | 2.05% |
| 2025-10-21 | 18.10 | 18.17 | 0.02 | 0.11% | 18.00 | 18.30 | 85040 | 15442.85 | 2.94% |
| 2025-10-20 | 17.87 | 18.15 | 0.61 | 3.48% | 17.73 | 18.28 | 119416 | 21576.02 | 4.14% |
| 2025-10-17 | 18.04 | 17.54 | -0.55 | -3.04% | 17.53 | 18.34 | 90386 | 16108.54 | 3.13% |
| 2025-10-16 | 18.35 | 18.09 | -0.37 | -2.00% | 18.07 | 18.45 | 83626 | 15233.55 | 2.90% |
| 2025-10-15 | 17.87 | 18.46 | 0.69 | 3.88% | 17.77 | 18.74 | 166378 | 30516.81 | 5.76% |
| 2025-10-14 | 18.61 | 17.95 | -0.64 | -3.44% | 17.85 | 18.82 | 170818 | 31270.27 | 5.92% |
| 2025-10-13 | 17.96 | 18.59 | -0.38 | -2.00% | 17.81 | 18.65 | 186625 | 34350.34 | 6.46% |
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
深市涨幅前二十
创业板涨幅前二十
