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 |
|---|
| 2025-06-13 | 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% |
| 2025-05-23 | 4.91 | 4.77 | -0.15 | -3.05% | 4.77 | 4.94 | 378247 | 18348.22 | 5.59% |
| 2025-05-22 | 5.08 | 4.92 | -0.19 | -3.72% | 4.88 | 5.13 | 648131 | 32218.36 | 9.58% |
| 2025-05-21 | 5.10 | 5.11 | -0.04 | -0.78% | 5.06 | 5.33 | 860823 | 44615.84 | 12.72% |
| 2025-05-20 | 5.40 | 5.15 | -0.31 | -5.68% | 4.99 | 5.74 | 1294323 | 68833.33 | 19.12% |
| 2025-05-19 | 5.15 | 5.46 | 0.50 | 10.08% | 5.08 | 5.46 | 1384544 | 73414.64 | 20.46% |
| 2025-05-16 | 4.51 | 4.96 | 0.45 | 9.98% | 4.40 | 4.96 | 561429 | 26879.12 | 8.29% |
| 2025-05-15 | 4.60 | 4.51 | -0.09 | -1.96% | 4.50 | 4.63 | 148539 | 6762.74 | 2.19% |
| 2025-05-14 | 4.57 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 131498 | 6021.81 | 1.94% |
| 2025-05-13 | 4.67 | 4.56 | -0.07 | -1.51% | 4.56 | 4.68 | 167841 | 7723.10 | 2.48% |
| 2025-05-12 | 4.67 | 4.63 | 0.02 | 0.43% | 4.57 | 4.71 | 157228 | 7260.36 | 2.32% |
| 2025-05-09 | 4.67 | 4.61 | -0.09 | -1.91% | 4.60 | 4.71 | 190473 | 8838.76 | 2.81% |
| 2025-05-08 | 4.70 | 4.70 | -0.09 | -1.88% | 4.65 | 4.81 | 384106 | 18140.73 | 5.68% |
| 2025-05-07 | 4.70 | 4.79 | 0.04 | 0.84% | 4.63 | 4.83 | 620420 | 29349.10 | 9.17% |
| 2025-05-06 | 4.51 | 4.75 | 0.17 | 3.71% | 4.42 | 5.04 | 687863 | 32145.54 | 10.16% |
| 2025-04-30 | 4.70 | 4.58 | -0.24 | -4.98% | 4.50 | 4.70 | 662018 | 30216.56 | 9.78% |
| 2025-04-29 | 4.46 | 4.82 | 0.44 | 10.05% | 4.44 | 4.82 | 397547 | 18691.93 | 5.87% |
| 2025-04-28 | 4.41 | 4.38 | -0.05 | -1.13% | 4.31 | 4.42 | 99415 | 4333.49 | 1.47% |
| 2025-04-25 | 4.38 | 4.43 | 0.03 | 0.68% | 4.37 | 4.49 | 75700 | 3351.69 | 1.12% |
| 2025-04-24 | 4.40 | 4.40 | 0.01 | 0.23% | 4.35 | 4.45 | 64458 | 2840.53 | 0.95% |
| 2025-04-23 | 4.35 | 4.39 | 0.06 | 1.39% | 4.34 | 4.41 | 67072 | 2935.80 | 0.99% |
| 2025-04-22 | 4.30 | 4.33 | 0.03 | 0.70% | 4.29 | 4.37 | 62715 | 2709.52 | 0.93% |
| 2025-04-21 | 4.27 | 4.30 | 0.03 | 0.70% | 4.24 | 4.32 | 58452 | 2506.08 | 0.86% |
| 2025-04-18 | 4.29 | 4.27 | -0.04 | -0.93% | 4.23 | 4.30 | 55433 | 2365.26 | 0.82% |
| 2025-04-17 | 4.19 | 4.31 | 0.11 | 2.62% | 4.17 | 4.35 | 97193 | 4165.60 | 1.44% |
| 2025-04-16 | 4.25 | 4.20 | -0.08 | -1.87% | 4.13 | 4.29 | 75503 | 3177.24 | 1.12% |
| 2025-04-15 | 4.25 | 4.28 | 0.02 | 0.47% | 4.24 | 4.32 | 66215 | 2827.20 | 0.98% |
| 2025-04-14 | 4.15 | 4.26 | 0.13 | 3.15% | 4.15 | 4.30 | 90953 | 3855.66 | 1.34% |
| 2025-04-11 | 4.07 | 4.13 | 0.02 | 0.49% | 4.07 | 4.18 | 83837 | 3478.62 | 1.24% |
| 2025-04-10 | 4.07 | 4.11 | 0.08 | 1.99% | 4.07 | 4.17 | 102201 | 4226.44 | 1.51% |
| 2025-04-09 | 3.86 | 4.03 | 0.11 | 2.81% | 3.62 | 4.04 | 159115 | 6136.17 | 2.35% |
| 2025-04-08 | 4.01 | 3.92 | -0.22 | -5.31% | 3.81 | 4.10 | 197204 | 7752.86 | 2.91% |
| 2025-04-07 | 4.40 | 4.14 | -0.46 | -10.00% | 4.14 | 4.40 | 104804 | 4387.94 | 1.55% |
| 2025-04-03 | 4.59 | 4.60 | -0.03 | -0.65% | 4.53 | 4.66 | 73941 | 3399.71 | 1.09% |
| 2025-04-02 | 4.62 | 4.63 | 0.02 | 0.43% | 4.57 | 4.66 | 82864 | 3831.06 | 1.22% |
| 2025-04-01 | 4.55 | 4.61 | 0.09 | 1.99% | 4.52 | 4.70 | 105519 | 4881.37 | 1.56% |
| 2025-03-31 | 4.57 | 4.52 | -0.08 | -1.74% | 4.46 | 4.59 | 101870 | 4601.46 | 1.51% |
| 2025-03-28 | 4.79 | 4.60 | -0.22 | -4.56% | 4.59 | 4.81 | 150138 | 6994.68 | 2.22% |
| 2025-03-27 | 4.75 | 4.82 | 0.05 | 1.05% | 4.71 | 4.90 | 115846 | 5576.35 | 1.71% |
| 2025-03-26 | 4.65 | 4.77 | 0.09 | 1.92% | 4.65 | 4.80 | 101954 | 4848.74 | 1.51% |
| 2025-03-25 | 4.62 | 4.68 | 0.05 | 1.08% | 4.55 | 4.70 | 99141 | 4588.40 | 1.46% |
| 2025-03-24 | 4.75 | 4.63 | -0.10 | -2.11% | 4.54 | 4.75 | 124800 | 5791.94 | 1.84% |
| 2025-03-21 | 4.81 | 4.73 | -0.10 | -2.07% | 4.70 | 4.82 | 91667 | 4354.96 | 1.35% |
| 2025-03-20 | 4.81 | 4.83 | 0.03 | 0.63% | 4.79 | 4.86 | 86401 | 4172.62 | 1.28% |
| 2025-03-19 | 4.81 | 4.80 | -0.04 | -0.83% | 4.76 | 4.85 | 78379 | 3757.37 | 1.16% |
| 2025-03-18 | 4.79 | 4.84 | 0.06 | 1.26% | 4.76 | 4.86 | 83085 | 3996.43 | 1.23% |
| 2025-03-17 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.80 | 76026 | 3630.27 | 1.12% |
| 2025-03-14 | 4.68 | 4.77 | 0.07 | 1.49% | 4.64 | 4.77 | 93395 | 4408.89 | 1.38% |
| 2025-03-13 | 4.74 | 4.70 | -0.04 | -0.84% | 4.60 | 4.74 | 119785 | 5580.31 | 1.77% |
| 2025-03-12 | 4.78 | 4.74 | -0.05 | -1.04% | 4.73 | 4.81 | 85493 | 4065.52 | 1.26% |
| 2025-03-11 | 4.76 | 4.79 | 0.00 | 0.00% | 4.72 | 4.79 | 75801 | 3603.90 | 1.12% |
| 2025-03-10 | 4.84 | 4.79 | -0.05 | -1.03% | 4.76 | 4.88 | 97142 | 4670.75 | 1.44% |
| 2025-03-07 | 4.86 | 4.84 | -0.04 | -0.82% | 4.81 | 4.90 | 101881 | 4939.83 | 1.51% |
| 2025-03-06 | 4.82 | 4.88 | 0.05 | 1.04% | 4.82 | 4.89 | 95977 | 4666.45 | 1.42% |
| 2025-03-05 | 4.84 | 4.83 | -0.03 | -0.62% | 4.74 | 4.88 | 105703 | 5062.37 | 1.56% |
| 2025-03-04 | 4.80 | 4.86 | 0.03 | 0.62% | 4.79 | 4.87 | 96600 | 4672.85 | 1.43% |
| 2025-03-03 | 4.82 | 4.83 | 0.03 | 0.63% | 4.79 | 4.93 | 145475 | 7063.30 | 2.15% |
| 2025-02-28 | 4.96 | 4.80 | -0.16 | -3.23% | 4.77 | 5.01 | 173809 | 8440.13 | 2.57% |
| 2025-02-27 | 5.01 | 4.96 | -0.05 | -1.00% | 4.86 | 5.10 | 215529 | 10716.72 | 3.18% |
| 2025-02-26 | 4.88 | 5.01 | 0.16 | 3.30% | 4.86 | 5.05 | 239877 | 11964.42 | 3.54% |
| 2025-02-25 | 4.84 | 4.85 | -0.07 | -1.42% | 4.81 | 4.91 | 138641 | 6742.01 | 2.05% |
| 2025-02-24 | 4.90 | 4.92 | 0.00 | 0.00% | 4.84 | 4.97 | 205179 | 10046.45 | 3.03% |
| 2025-02-21 | 4.98 | 4.92 | -0.12 | -2.38% | 4.86 | 4.99 | 297075 | 14576.95 | 4.39% |
| 2025-02-20 | 4.81 | 5.04 | 0.20 | 4.13% | 4.80 | 5.12 | 444079 | 22043.96 | 6.56% |
| 2025-02-19 | 4.67 | 4.84 | 0.16 | 3.42% | 4.62 | 4.85 | 247829 | 11878.48 | 3.66% |
| 2025-02-18 | 4.78 | 4.68 | -0.07 | -1.47% | 4.66 | 4.82 | 223742 | 10613.63 | 3.31% |
| 2025-02-17 | 4.59 | 4.75 | 0.19 | 4.17% | 4.55 | 4.80 | 253143 | 11863.62 | 3.74% |
上证大盘股票行情在线 K线走势图
