吉翔股份(603399) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 6.00 | 6.70 | 5.88 | 5.96 | -0.13 | -2.13 | 650,705 | 41,158 | 13.46 | 12.81 |
| 2021-02-25 | 5.90 | 6.09 | 5.88 | 6.09 | 0.55 | 9.93 | 371,771 | 22,514 | 3.79 | 7.32 |
| 2021-02-24 | 4.82 | 5.54 | 4.77 | 5.54 | 0.50 | 9.92 | 445,880 | 22,685 | 15.28 | 8.78 |
| 2021-02-23 | 5.00 | 5.66 | 4.72 | 5.04 | -0.20 | -3.82 | 512,993 | 26,361 | 17.94 | 10.10 |
| 2021-02-22 | 4.71 | 5.24 | 4.71 | 5.24 | 0.48 | 10.08 | 388,056 | 19,436 | 11.13 | 7.64 |
| 2021-02-19 | 4.75 | 4.76 | 4.31 | 4.76 | 0.43 | 9.93 | 428,169 | 19,605 | 10.39 | 8.43 |
| 2021-02-18 | 4.33 | 4.33 | 4.33 | 4.33 | 0.39 | 9.90 | 18,469 | 800 | 0.00 | 0.36 |
| 2021-02-10 | 3.94 | 3.94 | 3.94 | 3.94 | 0.36 | 10.06 | 32,334 | 1,274 | 0.00 | 0.64 |
| 2021-02-09 | 3.27 | 3.58 | 3.26 | 3.58 | 0.33 | 10.15 | 45,540 | 1,566 | 9.85 | 0.90 |
| 2021-02-08 | 3.34 | 3.35 | 3.24 | 3.25 | -0.11 | -3.27 | 81,961 | 2,685 | 3.27 | 1.61 |
| 2021-02-05 | 3.45 | 3.59 | 3.36 | 3.36 | -0.12 | -3.45 | 57,485 | 1,998 | 6.61 | 1.13 |
| 2021-02-04 | 3.55 | 3.61 | 3.33 | 3.48 | -0.16 | -4.40 | 70,271 | 2,417 | 7.69 | 1.38 |
| 2021-02-03 | 3.63 | 3.71 | 3.62 | 3.64 | -0.04 | -1.09 | 37,162 | 1,360 | 2.45 | 0.73 |
| 2021-02-02 | 3.70 | 3.77 | 3.60 | 3.68 | -0.01 | -0.27 | 54,299 | 1,993 | 4.61 | 1.07 |
| 2021-02-01 | 3.95 | 3.95 | 3.68 | 3.69 | -0.35 | -8.66 | 82,567 | 3,108 | 6.68 | 1.63 |
| 2021-01-29 | 3.95 | 4.13 | 3.93 | 4.04 | 0.13 | 3.32 | 65,828 | 2,639 | 5.12 | 1.30 |
| 2021-01-28 | 3.89 | 4.04 | 3.83 | 3.91 | 0.02 | 0.51 | 52,266 | 2,074 | 5.40 | 1.03 |
| 2021-01-27 | 3.95 | 3.97 | 3.86 | 3.89 | -0.06 | -1.52 | 47,025 | 1,833 | 2.78 | 0.93 |
| 2021-01-26 | 3.96 | 4.09 | 3.91 | 3.95 | -0.06 | -1.50 | 50,649 | 2,017 | 4.49 | 1.00 |
| 2021-01-25 | 4.05 | 4.15 | 4.00 | 4.01 | -0.13 | -3.14 | 50,681 | 2,044 | 3.62 | 1.00 |
| 2021-01-22 | 4.32 | 4.34 | 4.13 | 4.14 | -0.16 | -3.72 | 53,931 | 2,254 | 4.88 | 1.06 |
| 2021-01-21 | 4.28 | 4.36 | 4.22 | 4.30 | 0.05 | 1.18 | 55,137 | 2,376 | 3.29 | 1.09 |
| 2021-01-20 | 4.33 | 4.39 | 4.22 | 4.25 | -0.06 | -1.39 | 38,345 | 1,637 | 3.94 | 0.75 |
| 2021-01-19 | 4.22 | 4.35 | 4.21 | 4.31 | 0.09 | 2.13 | 70,188 | 3,012 | 3.32 | 1.38 |
| 2021-01-18 | 4.12 | 4.29 | 4.10 | 4.22 | 0.10 | 2.43 | 51,204 | 2,163 | 4.61 | 1.01 |
| 2021-01-15 | 4.02 | 4.17 | 4.00 | 4.12 | 0.09 | 2.23 | 46,460 | 1,906 | 4.22 | 0.91 |
| 2021-01-14 | 4.04 | 4.07 | 3.97 | 4.03 | 0.00 | 0.00 | 43,600 | 1,752 | 2.48 | 0.86 |
| 2021-01-13 | 4.17 | 4.18 | 3.98 | 4.03 | -0.11 | -2.66 | 74,047 | 3,001 | 4.83 | 1.46 |
| 2021-01-12 | 4.19 | 4.32 | 4.11 | 4.14 | -0.05 | -1.19 | 61,053 | 2,571 | 5.01 | 1.20 |
| 2021-01-11 | 4.44 | 4.44 | 4.15 | 4.19 | -0.27 | -6.05 | 79,770 | 3,394 | 6.50 | 1.57 |
| 2021-01-08 | 4.45 | 4.58 | 4.26 | 4.46 | 0.01 | 0.22 | 59,617 | 2,641 | 7.19 | 1.17 |
| 2021-01-07 | 4.61 | 4.64 | 4.39 | 4.45 | -0.19 | -4.09 | 80,609 | 3,629 | 5.39 | 1.59 |
| 2021-01-06 | 4.83 | 4.85 | 4.60 | 4.64 | -0.21 | -4.33 | 73,799 | 3,459 | 5.15 | 1.45 |
| 2021-01-05 | 4.98 | 5.00 | 4.83 | 4.85 | -0.17 | -3.39 | 67,836 | 3,315 | 3.39 | 1.34 |
| 2021-01-04 | 4.71 | 5.06 | 4.71 | 5.02 | 0.24 | 5.02 | 96,443 | 4,766 | 7.32 | 1.90 |
