吉宏股份 (002803) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	22.77	22.52	-0.25	-1.10%	22.01	23.07	147628	33178	5.11%
2026-05-14	23.50	22.77	-0.72	-3.07%	22.74	23.60	142738	32686	4.94%
2026-05-13	22.48	23.49	1.02	4.54%	22.20	23.72	227775	52859	7.89%
2026-05-12	22.36	22.47	0.32	1.44%	21.85	22.49	116781	25903	4.04%
2026-05-11	21.66	22.15	0.31	1.42%	21.62	22.28	156171	34429	5.41%
2026-05-08	21.59	21.84	0.44	2.06%	21.26	22.02	174214	37904	6.03%
2026-05-07	19.83	21.40	1.57	7.92%	19.39	21.49	257661	53730	8.92%
2026-05-06	19.92	19.83	-0.09	-0.45%	19.78	20.49	214930	43107	7.44%
2026-04-30	19.55	19.92	0.33	1.68%	19.41	20.00	138855	27318	4.81%
2026-04-29	19.60	19.59	-0.11	-0.56%	19.40	19.95	133996	26355	4.64%
2026-04-28	19.50	19.70	0.08	0.41%	19.47	20.10	180386	35675	6.25%
2026-04-27	19.70	19.62	0.06	0.31%	19.36	20.15	177622	34832	6.15%
2026-04-24	19.11	19.56	0.11	0.57%	18.74	19.83	240667	46914	8.33%
2026-04-23	18.80	19.45	0.66	3.51%	18.65	19.64	259524	49832	8.99%
2026-04-22	18.23	18.79	0.56	3.07%	17.83	19.19	234358	43724	8.12%
2026-04-21	19.20	18.23	-0.97	-5.05%	18.08	19.20	263245	48181	9.12%
2026-04-20	17.36	19.20	1.75	10.03%	17.26	19.20	185057	34584	6.41%
2026-04-17	17.19	17.45	0.17	0.98%	17.14	17.54	78560	13634	2.72%
2026-04-16	16.39	17.28	0.91	5.56%	16.25	17.48	155796	26520	5.40%
2026-04-15	16.57	16.37	-0.06	-0.37%	16.29	16.61	56658	9326	1.96%
2026-04-14	16.55	16.43	0.06	0.37%	16.23	16.80	65381	10762	2.26%
2026-04-13	16.10	16.37	0.14	0.86%	16.08	16.85	91267	14996	3.16%
2026-04-10	16.18	16.23	0.12	0.74%	16.13	16.42	46372	7549	1.61%
2026-04-09	16.42	16.11	-0.47	-2.83%	16.09	16.56	63705	10318	2.21%
2026-04-08	16.30	16.58	0.64	4.02%	16.23	16.60	99181	16327	3.43%
2026-04-07	15.90	15.94	0.33	2.11%	15.76	16.24	78984	12639	2.74%
2026-04-03	16.06	15.61	-0.49	-3.04%	15.55	16.30	67314	10596	2.33%
2026-04-02	16.34	16.10	-0.34	-2.07%	15.88	16.37	92718	14913	3.21%
2026-04-01	17.35	16.44	-0.67	-3.92%	16.03	17.50	171720	28172	5.95%
2026-03-31	17.79	17.11	-0.71	-3.98%	17.07	18.00	82262	14362	2.85%
2026-03-30	17.33	17.82	0.17	0.96%	17.33	18.04	67332	11913	2.33%
2026-03-27	16.92	17.65	0.52	3.04%	16.88	17.86	65470	11463	2.27%
2026-03-26	17.34	17.13	-0.20	-1.15%	17.02	17.53	42523	7322	1.47%
2026-03-25	16.88	17.33	0.45	2.67%	16.88	17.37	61060	10507	2.11%
2026-03-24	16.77	16.88	0.50	3.05%	16.30	16.92	72278	11997	2.50%
2026-03-23	17.22	16.38	-1.20	-6.83%	16.21	17.38	112632	18863	3.90%
2026-03-20	17.89	17.58	-0.25	-1.40%	17.56	18.27	72878	13040	2.52%
2026-03-19	18.08	17.83	-0.52	-2.83%	17.76	18.19	58852	10537	2.04%
2026-03-18	17.94	18.35	0.57	3.21%	17.77	18.37	64055	11596	2.22%
2026-03-17	18.27	17.78	-0.42	-2.31%	17.76	18.33	67780	12204	2.35%
2026-03-16	18.20	18.20	-0.08	-0.44%	17.89	18.39	65371	11842	2.26%
2026-03-13	18.28	18.28	-0.08	-0.44%	18.08	18.60	78081	14340	2.70%
2026-03-12	18.34	18.36	0.06	0.33%	18.16	19.04	97156	18050	3.36%
2026-03-11	18.64	18.30	-0.35	-1.88%	18.24	18.86	93530	17295	3.24%
2026-03-10	18.74	18.65	-0.20	-1.06%	18.55	19.14	105599	19815	3.66%
2026-03-09	17.75	18.85	1.10	6.20%	17.66	19.17	167896	31270	5.81%
2026-03-06	17.45	17.75	0.30	1.72%	17.22	17.85	50320	8907	1.74%
2026-03-05	17.50	17.45	0.22	1.28%	17.33	17.70	47323	8296	1.64%
2026-03-04	17.18	17.23	0.00	0.00%	17.01	17.55	80367	13894	2.78%
2026-03-03	18.06	17.23	-0.83	-4.60%	17.18	18.18	88823	15693	3.08%
2026-03-02	18.69	18.06	-0.97	-5.10%	17.73	18.79	143918	26057	4.98%
2026-02-27	18.43	19.03	0.67	3.65%	18.29	19.33	106611	20199	3.69%
2026-02-26	18.12	18.36	0.17	0.93%	18.05	18.53	74701	13680	2.59%
2026-02-25	18.14	18.19	0.14	0.78%	18.00	18.28	61610	11188	2.13%
2026-02-24	18.80	18.05	-0.48	-2.59%	18.01	18.80	97451	17743	3.37%
2026-02-13	18.54	18.53	-0.12	-0.64%	16.79	19.02	97227	18199	3.37%
2026-02-12	18.81	18.65	-0.17	-0.90%	18.59	18.87	77840	14550	2.70%
2026-02-11	18.93	18.82	-0.37	-1.93%	18.73	19.14	77000	14517	2.67%
2026-02-10	19.15	19.19	0.18	0.95%	18.83	19.45	95466	18330	3.31%
2026-02-09	19.05	19.01	0.38	2.04%	18.85	19.34	82828	15769	2.87%
2026-02-06	18.80	18.63	-0.36	-1.90%	18.50	18.96	104123	19532	3.61%