吉鑫科技(601218)股票行情
吉鑫科技(601218)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 |
|---|
| 2025-06-17 | 3.60 | 3.64 | 0.03 | 0.83% | 3.58 | 3.64 | 165504 | 5983.13 | 1.71% |
| 2025-06-16 | 3.54 | 3.61 | 0.07 | 1.98% | 3.53 | 3.66 | 236373 | 8536.67 | 2.44% |
| 2025-06-13 | 3.57 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 182320 | 6474.23 | 1.88% |
| 2025-06-12 | 3.64 | 3.58 | -0.06 | -1.65% | 3.53 | 3.65 | 217663 | 7776.49 | 2.25% |
| 2025-06-11 | 3.62 | 3.64 | 0.02 | 0.55% | 3.60 | 3.67 | 137744 | 5017.75 | 1.42% |
| 2025-06-10 | 3.69 | 3.62 | -0.07 | -1.90% | 3.57 | 3.71 | 172290 | 6257.26 | 1.78% |
| 2025-06-09 | 3.66 | 3.69 | 0.04 | 1.10% | 3.65 | 3.71 | 188712 | 6947.10 | 1.95% |
| 2025-06-06 | 3.59 | 3.65 | 0.05 | 1.39% | 3.57 | 3.65 | 178114 | 6436.91 | 1.84% |
| 2025-06-05 | 3.58 | 3.60 | 0.03 | 0.84% | 3.54 | 3.63 | 171055 | 6138.97 | 1.77% |
| 2025-06-04 | 3.59 | 3.57 | -0.02 | -0.56% | 3.56 | 3.63 | 150242 | 5380.67 | 1.55% |
| 2025-06-03 | 3.57 | 3.59 | 0.01 | 0.28% | 3.53 | 3.60 | 201187 | 7188.51 | 2.08% |
| 2025-05-30 | 3.72 | 3.58 | -0.10 | -2.72% | 3.58 | 3.72 | 262635 | 9479.31 | 2.71% |
| 2025-05-29 | 3.63 | 3.68 | 0.06 | 1.66% | 3.60 | 3.70 | 217326 | 7968.67 | 2.24% |
| 2025-05-28 | 3.60 | 3.62 | 0.00 | 0.00% | 3.60 | 3.66 | 198524 | 7200.19 | 2.05% |
| 2025-05-27 | 3.59 | 3.62 | 0.02 | 0.56% | 3.57 | 3.62 | 136814 | 4923.79 | 1.41% |
| 2025-05-26 | 3.57 | 3.60 | 0.03 | 0.84% | 3.55 | 3.63 | 170262 | 6116.30 | 1.76% |
| 2025-05-23 | 3.61 | 3.57 | -0.05 | -1.38% | 3.54 | 3.65 | 265322 | 9537.34 | 2.74% |
| 2025-05-22 | 3.69 | 3.62 | -0.06 | -1.63% | 3.60 | 3.72 | 258989 | 9449.89 | 2.67% |
| 2025-05-21 | 3.71 | 3.68 | -0.01 | -0.27% | 3.66 | 3.74 | 176724 | 6501.44 | 1.82% |
| 2025-05-20 | 3.70 | 3.69 | 0.01 | 0.27% | 3.65 | 3.73 | 192679 | 7085.86 | 1.99% |
| 2025-05-19 | 3.66 | 3.68 | 0.02 | 0.55% | 3.63 | 3.69 | 199962 | 7337.21 | 2.06% |
| 2025-05-16 | 3.62 | 3.66 | 0.04 | 1.10% | 3.59 | 3.67 | 211595 | 7725.33 | 2.18% |
| 2025-05-15 | 3.63 | 3.62 | 0.01 | 0.28% | 3.57 | 3.65 | 230311 | 8309.02 | 2.38% |
| 2025-05-14 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.64 | 212911 | 7684.88 | 2.20% |
| 2025-05-13 | 3.66 | 3.61 | -0.02 | -0.55% | 3.58 | 3.67 | 307788 | 11141.83 | 3.18% |
| 2025-05-12 | 3.64 | 3.63 | -0.02 | -0.55% | 3.59 | 3.69 | 340531 | 12332.83 | 3.51% |
| 2025-05-09 | 3.63 | 3.65 | 0.02 | 0.55% | 3.61 | 3.70 | 350606 | 12797.92 | 3.62% |
| 2025-05-08 | 3.63 | 3.63 | 0.02 | 0.55% | 3.59 | 3.68 | 441043 | 16031.49 | 4.55% |
| 2025-05-07 | 3.53 | 3.61 | 0.13 | 3.74% | 3.53 | 3.77 | 876321 | 31858.17 | 9.04% |
| 2025-05-06 | 3.45 | 3.48 | 0.11 | 3.26% | 3.40 | 3.49 | 469829 | 16185.43 | 4.85% |
| 2025-04-30 | 3.36 | 3.37 | 0.06 | 1.81% | 3.32 | 3.43 | 592116 | 20109.85 | 6.11% |
| 2025-04-29 | 3.36 | 3.31 | -0.08 | -2.36% | 3.28 | 3.43 | 802248 | 26774.18 | 8.28% |
| 2025-04-28 | 3.50 | 3.39 | -0.02 | -0.59% | 3.37 | 3.62 | 1217829 | 42330.07 | 12.57% |
| 2025-04-25 | 3.25 | 3.41 | 0.31 | 10.00% | 3.25 | 3.41 | 1025139 | 34760.26 | 10.58% |
| 2025-04-24 | 3.08 | 3.10 | 0.03 | 0.98% | 3.04 | 3.14 | 195173 | 6046.50 | 2.01% |
| 2025-04-23 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.08 | 120576 | 3696.20 | 1.24% |
| 2025-04-22 | 3.02 | 3.05 | 0.01 | 0.33% | 3.02 | 3.07 | 98351 | 2996.26 | 1.01% |
| 2025-04-21 | 2.98 | 3.04 | 0.06 | 2.01% | 2.96 | 3.05 | 130022 | 3923.40 | 1.34% |
| 2025-04-18 | 2.97 | 2.98 | 0.01 | 0.34% | 2.94 | 3.00 | 109081 | 3241.92 | 1.13% |
| 2025-04-17 | 2.92 | 2.97 | 0.02 | 0.68% | 2.90 | 2.99 | 124553 | 3695.08 | 1.29% |
| 2025-04-16 | 3.00 | 2.95 | -0.05 | -1.67% | 2.88 | 3.01 | 139489 | 4106.54 | 1.44% |
| 2025-04-15 | 2.99 | 3.00 | 0.00 | 0.00% | 2.96 | 3.02 | 104875 | 3131.70 | 1.08% |
| 2025-04-14 | 2.96 | 3.00 | 0.07 | 2.39% | 2.96 | 3.03 | 143709 | 4310.72 | 1.48% |
| 2025-04-11 | 2.91 | 2.93 | -0.01 | -0.34% | 2.88 | 2.96 | 141125 | 4141.38 | 1.46% |
| 2025-04-10 | 2.92 | 2.94 | 0.06 | 2.08% | 2.90 | 2.98 | 217849 | 6405.46 | 2.25% |
| 2025-04-09 | 2.83 | 2.88 | 0.03 | 1.05% | 2.57 | 2.90 | 275568 | 7543.93 | 2.84% |
| 2025-04-08 | 2.85 | 2.85 | -0.08 | -2.73% | 2.80 | 2.96 | 258550 | 7438.47 | 2.67% |
| 2025-04-07 | 3.13 | 2.93 | -0.33 | -10.12% | 2.93 | 3.13 | 284299 | 8481.01 | 2.93% |
| 2025-04-03 | 3.25 | 3.26 | -0.01 | -0.31% | 3.22 | 3.29 | 201624 | 6570.64 | 2.08% |
| 2025-04-02 | 3.27 | 3.27 | 0.01 | 0.31% | 3.20 | 3.30 | 214922 | 7015.88 | 2.22% |
| 2025-04-01 | 3.20 | 3.26 | 0.08 | 2.52% | 3.19 | 3.28 | 262429 | 8520.19 | 2.71% |
| 2025-03-31 | 3.30 | 3.18 | -0.14 | -4.22% | 3.16 | 3.30 | 315669 | 10132.77 | 3.26% |
| 2025-03-28 | 3.38 | 3.32 | -0.09 | -2.64% | 3.27 | 3.42 | 426683 | 14187.75 | 4.40% |
| 2025-03-27 | 3.46 | 3.41 | -0.09 | -2.57% | 3.33 | 3.50 | 511189 | 17422.90 | 5.28% |
| 2025-03-26 | 3.48 | 3.50 | -0.03 | -0.85% | 3.45 | 3.56 | 671058 | 23471.30 | 6.93% |
| 2025-03-25 | 3.50 | 3.53 | 0.01 | 0.28% | 3.40 | 3.55 | 738557 | 25630.68 | 7.62% |
| 2025-03-24 | 3.60 | 3.52 | -0.16 | -4.35% | 3.38 | 3.66 | 1024465 | 35913.48 | 10.57% |
| 2025-03-21 | 3.54 | 3.68 | 0.08 | 2.22% | 3.46 | 3.95 | 1714283 | 63496.85 | 17.69% |
| 2025-03-20 | 3.26 | 3.60 | 0.33 | 10.09% | 3.26 | 3.60 | 1201942 | 42531.48 | 12.40% |
| 2025-03-19 | 3.23 | 3.27 | 0.03 | 0.93% | 3.22 | 3.27 | 157707 | 5129.42 | 1.63% |
| 2025-03-18 | 3.26 | 3.24 | -0.01 | -0.31% | 3.22 | 3.26 | 109953 | 3559.07 | 1.13% |
| 2025-03-17 | 3.21 | 3.25 | 0.04 | 1.25% | 3.21 | 3.28 | 208398 | 6770.07 | 2.15% |
| 2025-03-14 | 3.19 | 3.21 | 0.01 | 0.31% | 3.19 | 3.24 | 215992 | 6924.33 | 2.23% |
| 2025-03-13 | 3.18 | 3.20 | 0.02 | 0.63% | 3.13 | 3.21 | 144406 | 4567.32 | 1.49% |
| 2025-03-12 | 3.20 | 3.18 | -0.02 | -0.63% | 3.15 | 3.20 | 125058 | 3974.97 | 1.29% |
| 2025-03-11 | 3.13 | 3.20 | 0.04 | 1.27% | 3.11 | 3.24 | 202527 | 6426.96 | 2.09% |
| 2025-03-10 | 3.09 | 3.16 | 0.07 | 2.27% | 3.08 | 3.16 | 162329 | 5078.19 | 1.68% |
| 2025-03-07 | 3.12 | 3.09 | -0.05 | -1.59% | 3.08 | 3.13 | 118655 | 3673.59 | 1.22% |
| 2025-03-06 | 3.11 | 3.14 | 0.03 | 0.96% | 3.09 | 3.14 | 106143 | 3314.03 | 1.10% |
| 2025-03-05 | 3.14 | 3.11 | -0.03 | -0.96% | 3.07 | 3.15 | 108256 | 3348.66 | 1.12% |
| 2025-03-04 | 3.13 | 3.14 | -0.01 | -0.32% | 3.12 | 3.16 | 84197 | 2639.76 | 0.87% |
| 2025-03-03 | 3.11 | 3.15 | 0.05 | 1.61% | 3.10 | 3.19 | 162194 | 5121.04 | 1.67% |
| 2025-02-28 | 3.16 | 3.10 | -0.07 | -2.21% | 3.09 | 3.18 | 119188 | 3735.54 | 1.23% |
| 2025-02-27 | 3.19 | 3.17 | -0.02 | -0.63% | 3.12 | 3.20 | 128760 | 4064.20 | 1.33% |
| 2025-02-26 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.24 | 128672 | 4110.90 | 1.33% |
| 2025-02-25 | 3.12 | 3.18 | 0.03 | 0.95% | 3.10 | 3.18 | 126180 | 3987.16 | 1.30% |
| 2025-02-24 | 3.10 | 3.15 | 0.05 | 1.61% | 3.08 | 3.18 | 181611 | 5691.27 | 1.87% |
| 2025-02-21 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.14 | 113314 | 3514.66 | 1.17% |
| 2025-02-20 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.16 | 109594 | 3436.76 | 1.13% |
| 2025-02-19 | 3.09 | 3.13 | 0.04 | 1.29% | 3.08 | 3.14 | 86688 | 2701.08 | 0.89% |
上证大盘股票行情在线 K线走势图
