吉华集团(603980)股票行情
吉华集团(603980)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 |
|---|
| 2025-09-15 | 5.60 | 5.64 | 0.01 | 0.18% | 5.54 | 5.73 | 251155 | 14088.22 | 3.71% |
| 2025-09-12 | 5.46 | 5.63 | 0.09 | 1.62% | 5.45 | 5.76 | 352900 | 19865.84 | 5.21% |
| 2025-09-11 | 5.56 | 5.54 | -0.02 | -0.36% | 5.43 | 5.59 | 171703 | 9416.94 | 2.54% |
| 2025-09-10 | 5.62 | 5.56 | -0.06 | -1.07% | 5.52 | 5.65 | 209366 | 11651.59 | 3.09% |
| 2025-09-09 | 5.47 | 5.62 | 0.16 | 2.93% | 5.42 | 5.74 | 346464 | 19415.86 | 5.12% |
| 2025-09-08 | 5.42 | 5.46 | 0.01 | 0.18% | 5.42 | 5.50 | 145126 | 7913.39 | 2.14% |
| 2025-09-05 | 5.45 | 5.45 | 0.00 | 0.00% | 5.32 | 5.46 | 201445 | 10874.34 | 2.98% |
| 2025-09-04 | 5.35 | 5.45 | 0.05 | 0.93% | 5.31 | 5.57 | 298494 | 16306.11 | 4.41% |
| 2025-09-03 | 5.35 | 5.40 | 0.11 | 2.08% | 5.35 | 5.61 | 332469 | 18098.34 | 4.91% |
| 2025-09-02 | 5.27 | 5.29 | 0.00 | 0.00% | 5.17 | 5.29 | 163113 | 8531.22 | 2.41% |
| 2025-09-01 | 5.23 | 5.29 | 0.06 | 1.15% | 5.20 | 5.32 | 143426 | 7567.29 | 2.12% |
| 2025-08-29 | 5.29 | 5.23 | -0.05 | -0.95% | 5.22 | 5.31 | 135561 | 7125.86 | 2.00% |
| 2025-08-28 | 5.36 | 5.28 | -0.10 | -1.86% | 5.17 | 5.42 | 280670 | 14809.17 | 4.15% |
| 2025-08-27 | 5.62 | 5.38 | -0.23 | -4.10% | 5.37 | 5.65 | 316839 | 17402.33 | 4.68% |
| 2025-08-26 | 5.54 | 5.61 | 0.04 | 0.72% | 5.53 | 5.66 | 182322 | 10234.71 | 2.69% |
| 2025-08-25 | 5.59 | 5.57 | -0.02 | -0.36% | 5.53 | 5.62 | 199195 | 11093.83 | 2.94% |
| 2025-08-22 | 5.62 | 5.59 | -0.06 | -1.06% | 5.55 | 5.65 | 224084 | 12511.34 | 3.31% |
| 2025-08-21 | 5.74 | 5.65 | -0.07 | -1.22% | 5.62 | 5.74 | 193574 | 10987.32 | 2.86% |
| 2025-08-20 | 5.71 | 5.72 | 0.00 | 0.00% | 5.67 | 5.78 | 175830 | 10045.96 | 2.60% |
| 2025-08-19 | 5.68 | 5.72 | 0.01 | 0.18% | 5.62 | 5.75 | 213522 | 12181.75 | 3.15% |
| 2025-08-18 | 5.68 | 5.71 | 0.04 | 0.71% | 5.63 | 5.77 | 239031 | 13624.65 | 3.53% |
| 2025-08-15 | 5.60 | 5.67 | 0.05 | 0.89% | 5.60 | 5.67 | 195277 | 11018.93 | 2.89% |
| 2025-08-14 | 5.85 | 5.62 | -0.28 | -4.75% | 5.62 | 5.92 | 386455 | 22177.28 | 5.71% |
| 2025-08-13 | 5.97 | 5.90 | -0.11 | -1.83% | 5.87 | 5.99 | 316502 | 18729.40 | 4.68% |
| 2025-08-12 | 5.96 | 6.01 | 0.05 | 0.84% | 5.93 | 6.15 | 345999 | 20914.57 | 5.11% |
| 2025-08-11 | 6.06 | 5.96 | -0.06 | -1.00% | 5.94 | 6.06 | 252606 | 15092.12 | 3.73% |
| 2025-08-08 | 5.90 | 6.02 | 0.10 | 1.69% | 5.70 | 6.09 | 440399 | 25991.85 | 6.51% |
| 2025-08-07 | 5.91 | 5.92 | -0.03 | -0.50% | 5.89 | 5.97 | 247305 | 14644.78 | 3.65% |
| 2025-08-06 | 5.95 | 5.95 | -0.02 | -0.34% | 5.88 | 6.00 | 254969 | 15162.21 | 3.77% |
| 2025-08-05 | 6.02 | 5.97 | -0.06 | -1.00% | 5.94 | 6.12 | 289316 | 17335.35 | 4.27% |
| 2025-08-04 | 5.92 | 6.03 | -0.03 | -0.50% | 5.78 | 6.05 | 439320 | 25870.88 | 6.49% |
| 2025-08-01 | 5.95 | 6.06 | 0.08 | 1.34% | 5.88 | 6.26 | 633609 | 38527.53 | 9.36% |
| 2025-07-31 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 6.02 | 379618 | 22547.33 | 5.61% |
| 2025-07-30 | 5.99 | 5.94 | -0.03 | -0.50% | 5.87 | 6.10 | 512427 | 30576.08 | 7.57% |
| 2025-07-29 | 6.04 | 5.97 | -0.05 | -0.83% | 5.87 | 6.04 | 361765 | 21430.30 | 5.34% |
| 2025-07-28 | 6.04 | 6.02 | 0.01 | 0.17% | 5.97 | 6.18 | 412184 | 24840.47 | 6.09% |
| 2025-07-25 | 6.14 | 6.01 | -0.16 | -2.59% | 6.01 | 6.24 | 729182 | 44555.72 | 10.77% |
| 2025-07-24 | 5.88 | 6.17 | 0.18 | 3.01% | 5.88 | 6.37 | 1343768 | 81794.71 | 19.85% |
| 2025-07-23 | 5.58 | 5.99 | 0.37 | 6.58% | 5.58 | 6.18 | 1155547 | 69547.91 | 17.07% |
| 2025-07-22 | 5.69 | 5.62 | -0.24 | -4.10% | 5.61 | 5.86 | 1059414 | 60127.18 | 15.65% |
| 2025-07-21 | 5.69 | 5.86 | 0.39 | 7.13% | 5.69 | 6.02 | 1461953 | 87252.59 | 21.60% |
| 2025-07-18 | 5.53 | 5.47 | -0.11 | -1.97% | 5.40 | 5.55 | 400229 | 21865.86 | 5.91% |
| 2025-07-17 | 5.55 | 5.58 | -0.21 | -3.63% | 5.45 | 5.62 | 911045 | 50342.10 | 13.46% |
| 2025-07-16 | 5.47 | 5.79 | 0.32 | 5.85% | 5.44 | 6.02 | 1199844 | 70934.32 | 17.73% |
| 2025-07-15 | 5.67 | 5.47 | -0.27 | -4.70% | 5.40 | 5.70 | 417806 | 22977.64 | 6.17% |
| 2025-07-14 | 5.71 | 5.74 | -0.04 | -0.69% | 5.67 | 5.82 | 278711 | 15996.41 | 4.12% |
| 2025-07-11 | 5.75 | 5.78 | 0.04 | 0.70% | 5.61 | 5.78 | 323712 | 18466.46 | 4.78% |
| 2025-07-10 | 5.66 | 5.74 | 0.02 | 0.35% | 5.61 | 5.82 | 406773 | 23273.09 | 6.01% |
| 2025-07-09 | 5.82 | 5.72 | -0.14 | -2.39% | 5.69 | 5.87 | 468910 | 26993.38 | 6.93% |
| 2025-07-08 | 5.95 | 5.86 | -0.21 | -3.46% | 5.77 | 5.99 | 752861 | 44058.67 | 11.12% |
| 2025-07-07 | 5.79 | 6.07 | 0.39 | 6.87% | 5.70 | 6.25 | 1158302 | 70252.59 | 17.11% |
| 2025-07-04 | 5.52 | 5.68 | 0.20 | 3.65% | 5.47 | 5.94 | 725900 | 41359.09 | 10.72% |
| 2025-07-03 | 5.52 | 5.48 | 0.00 | 0.00% | 5.38 | 5.54 | 274203 | 14900.94 | 4.05% |
| 2025-07-02 | 5.70 | 5.48 | -0.20 | -3.52% | 5.48 | 5.74 | 451733 | 25235.45 | 6.67% |
| 2025-07-01 | 5.68 | 5.68 | 0.00 | 0.00% | 5.56 | 5.72 | 450333 | 25347.53 | 6.65% |
| 2025-06-30 | 5.56 | 5.68 | 0.05 | 0.89% | 5.56 | 5.76 | 482655 | 27412.96 | 7.13% |
| 2025-06-27 | 5.52 | 5.63 | 0.04 | 0.72% | 5.52 | 5.77 | 591915 | 33492.04 | 8.75% |
| 2025-06-26 | 5.55 | 5.59 | -0.04 | -0.71% | 5.46 | 5.73 | 788390 | 43862.64 | 11.65% |
| 2025-06-25 | 5.96 | 5.63 | 0.04 | 0.72% | 5.58 | 5.96 | 1321903 | 76072.65 | 19.53% |
| 2025-06-24 | 5.09 | 5.59 | 0.51 | 10.04% | 5.02 | 5.59 | 524499 | 27623.34 | 7.75% |
| 2025-06-23 | 4.95 | 5.08 | 0.17 | 3.46% | 4.74 | 5.10 | 513483 | 25800.80 | 7.59% |
| 2025-06-20 | 4.91 | 4.91 | 0.04 | 0.82% | 4.84 | 5.01 | 301308 | 14841.33 | 4.45% |
| 2025-06-19 | 4.96 | 4.87 | -0.09 | -1.81% | 4.84 | 4.99 | 255449 | 12511.39 | 3.77% |
| 2025-06-18 | 4.99 | 4.96 | -0.11 | -2.17% | 4.94 | 5.13 | 347327 | 17375.85 | 5.13% |
| 2025-06-17 | 5.10 | 5.07 | 0.00 | 0.00% | 5.03 | 5.44 | 479307 | 24618.19 | 7.08% |
| 2025-06-16 | 5.12 | 5.14 | 0.00 | 0.00% | 5.08 | 5.24 | 376830 | 19428.96 | 5.57% |
| 2025-06-13 | 5.27 | 5.14 | -0.14 | -2.65% | 5.10 | 5.44 | 732188 | 38099.02 | 10.82% |
| 2025-06-12 | 5.49 | 5.28 | -0.22 | -4.00% | 5.22 | 5.50 | 798854 | 42273.84 | 11.80% |
| 2025-06-11 | 5.72 | 5.50 | -0.22 | -3.85% | 5.35 | 5.82 | 1295437 | 71380.52 | 19.14% |
| 2025-06-10 | 5.46 | 5.72 | 0.52 | 10.00% | 5.39 | 5.72 | 1116421 | 63268.22 | 16.49% |
| 2025-06-09 | 4.74 | 5.20 | 0.47 | 9.94% | 4.74 | 5.20 | 527585 | 26790.35 | 7.79% |
| 2025-06-06 | 4.78 | 4.73 | -0.06 | -1.25% | 4.73 | 4.83 | 164341 | 7853.23 | 2.43% |
| 2025-06-05 | 4.75 | 4.79 | 0.00 | 0.00% | 4.74 | 4.82 | 129214 | 6169.76 | 1.91% |
| 2025-06-04 | 4.71 | 4.79 | 0.08 | 1.70% | 4.67 | 4.79 | 145846 | 6914.91 | 2.15% |
| 2025-06-03 | 4.65 | 4.71 | 0.04 | 0.86% | 4.63 | 4.73 | 122887 | 5776.21 | 1.82% |
| 2025-05-30 | 4.78 | 4.67 | -0.10 | -2.10% | 4.66 | 4.79 | 160442 | 7543.88 | 2.37% |
| 2025-05-29 | 4.73 | 4.77 | 0.02 | 0.42% | 4.71 | 4.80 | 205161 | 9767.35 | 3.03% |
| 2025-05-28 | 4.78 | 4.75 | -0.06 | -1.25% | 4.73 | 4.88 | 218870 | 10489.61 | 3.23% |
| 2025-05-27 | 4.83 | 4.81 | 0.02 | 0.42% | 4.72 | 4.83 | 258615 | 12333.67 | 3.82% |
| 2025-05-26 | 4.78 | 4.79 | 0.02 | 0.42% | 4.74 | 4.92 | 310475 | 14917.01 | 4.59% |
上证大盘股票行情在线 K线走势图
