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 |
|---|
| 2026-03-25 | 6.35 | 6.46 | 0.16 | 2.54% | 6.30 | 6.52 | 197959 | 12771.77 | 2.92% |
| 2026-03-24 | 6.25 | 6.30 | 0.17 | 2.77% | 6.05 | 6.32 | 227061 | 14023.81 | 3.35% |
| 2026-03-23 | 6.31 | 6.13 | -0.32 | -4.96% | 6.01 | 6.45 | 360256 | 22536.40 | 5.32% |
| 2026-03-20 | 6.89 | 6.45 | -0.30 | -4.44% | 6.43 | 6.90 | 339549 | 22490.21 | 5.02% |
| 2026-03-19 | 7.01 | 6.75 | -0.32 | -4.53% | 6.65 | 7.05 | 451958 | 30691.90 | 6.68% |
| 2026-03-18 | 7.00 | 7.07 | 0.02 | 0.28% | 6.90 | 7.09 | 210961 | 14825.21 | 3.12% |
| 2026-03-17 | 7.26 | 7.05 | -0.20 | -2.76% | 7.03 | 7.36 | 281024 | 20093.01 | 4.15% |
| 2026-03-16 | 7.30 | 7.25 | -0.13 | -1.76% | 7.17 | 7.59 | 460140 | 33705.52 | 6.80% |
| 2026-03-13 | 7.60 | 7.38 | -0.20 | -2.64% | 7.30 | 7.98 | 506738 | 38612.93 | 7.49% |
| 2026-03-12 | 7.90 | 7.58 | -0.27 | -3.44% | 7.45 | 7.90 | 514303 | 39234.85 | 7.60% |
| 2026-03-11 | 7.72 | 7.85 | 0.14 | 1.82% | 7.62 | 7.95 | 565046 | 44156.31 | 8.35% |
| 2026-03-10 | 7.59 | 7.71 | 0.10 | 1.31% | 7.53 | 7.97 | 610598 | 47383.02 | 9.02% |
| 2026-03-09 | 7.70 | 7.61 | -0.14 | -1.81% | 7.30 | 7.76 | 485732 | 36503.01 | 7.18% |
| 2026-03-06 | 7.39 | 7.75 | 0.33 | 4.45% | 7.36 | 7.79 | 471687 | 35952.38 | 6.97% |
| 2026-03-05 | 7.59 | 7.42 | -0.12 | -1.59% | 7.35 | 7.76 | 445243 | 33200.41 | 6.58% |
| 2026-03-04 | 7.08 | 7.54 | 0.26 | 3.57% | 7.07 | 7.84 | 819514 | 62084.03 | 12.11% |
| 2026-03-03 | 8.05 | 7.28 | -0.54 | -6.91% | 7.16 | 8.05 | 710359 | 52989.48 | 10.50% |
| 2026-03-02 | 7.90 | 7.82 | -0.25 | -3.10% | 7.41 | 7.98 | 846504 | 64820.85 | 12.51% |
| 2026-02-27 | 8.26 | 8.07 | -0.17 | -2.06% | 8.01 | 8.45 | 728594 | 59770.50 | 10.76% |
| 2026-02-26 | 8.51 | 8.24 | -0.16 | -1.90% | 8.20 | 8.87 | 1023944 | 87171.62 | 15.13% |
| 2026-02-25 | 8.60 | 8.40 | 0.14 | 1.69% | 8.32 | 8.86 | 1115592 | 95641.44 | 16.48% |
| 2026-02-24 | 7.94 | 8.26 | 0.48 | 6.17% | 7.76 | 8.56 | 1184570 | 96816.26 | 17.50% |
| 2026-02-13 | 8.74 | 7.78 | -0.86 | -9.95% | 7.78 | 8.89 | 914065 | 73098.12 | 13.51% |
| 2026-02-12 | 8.40 | 8.64 | -0.08 | -0.92% | 8.10 | 8.96 | 1439609 | 122994.33 | 21.27% |
| 2026-02-11 | 8.35 | 8.72 | 0.79 | 9.96% | 7.90 | 8.72 | 1555564 | 131211.72 | 22.98% |
| 2026-02-10 | 7.93 | 7.93 | 0.72 | 9.99% | 7.93 | 7.93 | 53654 | 4254.77 | 0.79% |
| 2026-02-09 | 7.21 | 7.21 | 0.66 | 10.08% | 7.21 | 7.21 | 52197 | 3763.38 | 0.77% |
| 2026-01-30 | 6.44 | 6.55 | 0.11 | 1.71% | 6.22 | 6.75 | 1420625 | 91808.71 | 20.99% |
| 2026-01-29 | 5.76 | 6.44 | 0.59 | 10.09% | 5.74 | 6.44 | 1548911 | 95362.63 | 22.88% |
| 2026-01-28 | 5.50 | 5.85 | 0.33 | 5.98% | 5.48 | 6.07 | 1282977 | 77074.59 | 18.96% |
| 2026-01-27 | 5.55 | 5.52 | -0.08 | -1.43% | 5.41 | 5.60 | 172172 | 9437.81 | 2.54% |
| 2026-01-26 | 5.70 | 5.60 | -0.09 | -1.58% | 5.53 | 5.70 | 207704 | 11620.15 | 3.07% |
| 2026-01-23 | 5.75 | 5.69 | -0.06 | -1.04% | 5.66 | 5.77 | 256597 | 14588.93 | 3.79% |
| 2026-01-22 | 5.82 | 5.75 | -0.19 | -3.20% | 5.68 | 5.89 | 453007 | 26082.90 | 6.69% |
| 2026-01-21 | 5.67 | 5.94 | 0.39 | 7.03% | 5.56 | 6.09 | 854997 | 49841.09 | 12.63% |
| 2026-01-20 | 5.40 | 5.55 | 0.16 | 2.97% | 5.34 | 5.55 | 185635 | 10073.44 | 2.74% |
| 2026-01-19 | 5.19 | 5.39 | 0.18 | 3.45% | 5.18 | 5.43 | 186873 | 9964.91 | 2.76% |
| 2026-01-16 | 5.31 | 5.21 | -0.08 | -1.51% | 5.17 | 5.32 | 106248 | 5550.07 | 1.57% |
| 2026-01-15 | 5.25 | 5.29 | 0.02 | 0.38% | 5.22 | 5.31 | 114413 | 6040.45 | 1.69% |
| 2026-01-14 | 5.24 | 5.27 | 0.03 | 0.57% | 5.18 | 5.36 | 161118 | 8492.99 | 2.38% |
| 2026-01-13 | 5.19 | 5.24 | 0.04 | 0.77% | 5.15 | 5.33 | 232511 | 12231.86 | 3.44% |
| 2026-01-12 | 5.16 | 5.20 | 0.07 | 1.36% | 5.10 | 5.20 | 122649 | 6333.44 | 1.81% |
| 2026-01-09 | 5.09 | 5.13 | 0.02 | 0.39% | 5.06 | 5.14 | 98264 | 5010.60 | 1.45% |
| 2026-01-08 | 5.06 | 5.11 | 0.05 | 0.99% | 5.03 | 5.12 | 84654 | 4301.92 | 1.25% |
| 2026-01-07 | 5.13 | 5.06 | -0.07 | -1.36% | 5.05 | 5.14 | 85145 | 4329.46 | 1.26% |
| 2026-01-06 | 5.07 | 5.13 | 0.06 | 1.18% | 5.05 | 5.15 | 78746 | 4034.87 | 1.16% |
| 2026-01-05 | 5.04 | 5.07 | 0.03 | 0.60% | 5.01 | 5.09 | 87181 | 4410.97 | 1.29% |
| 2025-12-31 | 5.08 | 5.04 | -0.03 | -0.59% | 4.99 | 5.09 | 70535 | 3546.74 | 1.04% |
| 2025-12-30 | 5.10 | 5.07 | -0.07 | -1.36% | 5.02 | 5.12 | 79066 | 4008.99 | 1.17% |
| 2025-12-29 | 5.12 | 5.14 | 0.02 | 0.39% | 5.07 | 5.15 | 89183 | 4552.06 | 1.32% |
| 2025-12-26 | 5.18 | 5.12 | -0.05 | -0.97% | 5.11 | 5.20 | 86501 | 4457.74 | 1.28% |
| 2025-12-25 | 5.13 | 5.17 | 0.04 | 0.78% | 5.10 | 5.20 | 58897 | 3040.94 | 0.87% |
| 2025-12-24 | 5.13 | 5.13 | 0.02 | 0.39% | 5.08 | 5.14 | 50119 | 2565.57 | 0.74% |
| 2025-12-23 | 5.15 | 5.11 | -0.06 | -1.16% | 5.09 | 5.17 | 71210 | 3649.23 | 1.05% |
| 2025-12-22 | 5.20 | 5.17 | 0.03 | 0.58% | 5.12 | 5.20 | 68300 | 3525.39 | 1.01% |
| 2025-12-19 | 5.05 | 5.14 | 0.09 | 1.78% | 5.05 | 5.15 | 87508 | 4476.24 | 1.29% |
| 2025-12-18 | 4.96 | 5.05 | 0.07 | 1.41% | 4.94 | 5.09 | 72896 | 3680.49 | 1.08% |
| 2025-12-17 | 4.94 | 4.98 | 0.05 | 1.01% | 4.88 | 5.00 | 97023 | 4787.97 | 1.43% |
| 2025-12-16 | 5.07 | 4.93 | -0.15 | -2.95% | 4.93 | 5.07 | 86051 | 4283.71 | 1.27% |
| 2025-12-15 | 5.03 | 5.08 | 0.03 | 0.59% | 4.95 | 5.09 | 76686 | 3861.35 | 1.13% |
| 2025-12-12 | 5.07 | 5.05 | -0.02 | -0.39% | 5.03 | 5.13 | 93927 | 4770.04 | 1.39% |
| 2025-12-11 | 5.23 | 5.07 | -0.14 | -2.69% | 5.07 | 5.24 | 117566 | 6029.36 | 1.74% |
| 2025-12-10 | 5.36 | 5.21 | -0.12 | -2.25% | 5.20 | 5.36 | 125963 | 6597.19 | 1.86% |
| 2025-12-09 | 5.36 | 5.33 | -0.04 | -0.74% | 5.33 | 5.40 | 78454 | 4204.71 | 1.16% |
| 2025-12-08 | 5.39 | 5.37 | 0.07 | 1.32% | 5.31 | 5.42 | 127954 | 6881.74 | 1.89% |
| 2025-12-05 | 5.26 | 5.30 | 0.04 | 0.76% | 5.21 | 5.32 | 83372 | 4391.45 | 1.23% |
| 2025-12-04 | 5.28 | 5.26 | 0.00 | 0.00% | 5.20 | 5.31 | 95836 | 5040.31 | 1.42% |
| 2025-12-03 | 5.34 | 5.26 | -0.07 | -1.31% | 5.25 | 5.35 | 82924 | 4381.59 | 1.23% |
| 2025-12-02 | 5.35 | 5.33 | -0.04 | -0.74% | 5.28 | 5.37 | 85309 | 4545.69 | 1.26% |
| 2025-12-01 | 5.36 | 5.37 | 0.00 | 0.00% | 5.34 | 5.41 | 90335 | 4853.06 | 1.33% |
| 2025-11-28 | 5.34 | 5.37 | -0.01 | -0.19% | 5.29 | 5.39 | 103405 | 5514.45 | 1.53% |
| 2025-11-27 | 5.31 | 5.38 | 0.07 | 1.32% | 5.26 | 5.47 | 149476 | 8019.49 | 2.21% |
| 2025-11-26 | 5.30 | 5.31 | 0.02 | 0.38% | 5.28 | 5.37 | 120262 | 6407.41 | 1.78% |
| 2025-11-25 | 5.23 | 5.29 | 0.09 | 1.73% | 5.20 | 5.33 | 114748 | 6067.06 | 1.70% |
| 2025-11-24 | 5.27 | 5.20 | 0.02 | 0.39% | 5.13 | 5.28 | 138019 | 7163.48 | 2.04% |
| 2025-11-21 | 5.43 | 5.18 | -0.33 | -5.99% | 5.18 | 5.52 | 225308 | 11924.73 | 3.33% |
| 2025-11-20 | 5.62 | 5.51 | -0.09 | -1.61% | 5.48 | 5.68 | 153874 | 8567.32 | 2.27% |
| 2025-11-19 | 5.69 | 5.60 | -0.11 | -1.93% | 5.56 | 5.73 | 145295 | 8157.73 | 2.15% |
| 2025-11-18 | 5.89 | 5.71 | -0.16 | -2.73% | 5.65 | 5.90 | 233466 | 13340.58 | 3.45% |
| 2025-11-17 | 5.74 | 5.87 | 0.18 | 3.16% | 5.74 | 5.92 | 359026 | 21023.65 | 5.30% |
上证大盘股票行情在线 K线走势图
吉华集团(603980)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
