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
2025-04-03	12.45	12.63	0.11	0.88%	12.40	12.88	71505	9054	2.48%
2025-04-02	12.83	12.52	-0.41	-3.17%	12.49	13.01	96760	12295	3.35%
2025-04-01	12.67	12.93	0.30	2.38%	12.56	13.00	96160	12337	3.35%
2025-03-31	13.00	12.63	-0.40	-3.07%	12.35	13.00	122897	15456	4.29%
2025-03-28	12.83	13.03	0.25	1.96%	12.77	13.29	129631	16899	4.52%
2025-03-27	12.65	12.78	0.09	0.71%	12.50	12.95	47648	6087	1.66%
2025-03-26	12.63	12.69	0.10	0.79%	12.57	12.77	32750	4158	1.14%
2025-03-25	12.66	12.59	-0.10	-0.79%	12.41	12.71	48097	6044	1.68%
2025-03-24	12.88	12.69	-0.19	-1.48%	12.42	13.02	77156	9769	2.69%
2025-03-21	13.08	12.88	-0.19	-1.45%	12.86	13.12	50384	6520	1.76%
2025-03-20	13.18	13.07	-0.09	-0.68%	13.03	13.26	41316	5430	1.44%
2025-03-19	13.37	13.16	-0.22	-1.64%	13.13	13.37	47408	6260	1.65%
2025-03-18	13.30	13.38	0.07	0.53%	13.23	13.45	52817	7055	1.84%
2025-03-17	13.39	13.31	-0.05	-0.37%	13.27	13.45	58084	7741	2.03%
2025-03-14	13.08	13.36	0.29	2.22%	13.00	13.43	72348	9605	2.52%
2025-03-13	13.35	13.07	-0.29	-2.17%	12.92	13.35	65031	8500	2.27%
2025-03-12	13.39	13.36	0.07	0.53%	13.26	13.49	65232	8722	2.27%
2025-03-11	13.14	13.29	0.03	0.23%	13.04	13.31	50098	6596	1.75%
2025-03-10	13.47	13.26	-0.20	-1.49%	13.19	13.48	60714	8083	2.12%
2025-03-07	13.64	13.46	-0.27	-1.97%	13.35	13.77	83798	11374	2.92%
2025-03-06	13.26	13.73	0.57	4.33%	13.23	13.79	120160	16380	4.19%
2025-03-05	13.08	13.16	0.07	0.53%	12.83	13.29	62599	8151	2.18%
2025-03-04	12.91	13.09	0.12	0.93%	12.86	13.20	51538	6725	1.80%
2025-03-03	12.91	12.97	0.12	0.93%	12.77	13.28	88967	11646	3.10%
2025-02-28	13.55	12.85	-0.82	-6.00%	12.82	13.59	93997	12384	3.28%
2025-02-27	13.78	13.67	-0.11	-0.80%	13.40	13.94	92866	12705	3.24%
2025-02-26	13.70	13.78	0.08	0.58%	13.64	13.93	105183	14493	3.67%
2025-02-25	13.69	13.70	-0.09	-0.65%	13.55	13.85	66739	9155	2.33%
2025-02-24	13.88	13.79	-0.11	-0.79%	13.63	13.94	87549	12060	3.05%
2025-02-21	14.11	13.90	-0.08	-0.57%	13.65	14.12	94468	13081	3.29%
2025-02-20	13.74	13.98	0.18	1.30%	13.74	14.03	90801	12656	3.17%
2025-02-19	13.33	13.80	0.48	3.60%	13.28	13.84	89536	12231	3.12%
2025-02-18	13.85	13.32	-0.56	-4.03%	13.29	13.88	95416	12952	3.33%
2025-02-17	13.80	13.88	0.09	0.65%	13.75	14.00	74536	10358	2.60%
2025-02-14	13.70	13.79	0.06	0.44%	13.46	13.84	85243	11667	2.97%
2025-02-13	13.90	13.73	-0.16	-1.15%	13.70	14.03	84324	11685	2.94%
2025-02-12	13.87	13.89	-0.06	-0.43%	13.80	14.05	98345	13667	3.43%
2025-02-11	14.02	13.95	-0.10	-0.71%	13.88	14.12	93730	13084	3.27%
2025-02-10	13.76	14.05	0.20	1.44%	13.66	14.07	119257	16618	4.16%
2025-02-07	13.65	13.85	0.09	0.65%	13.55	14.20	170929	23701	5.96%
2025-02-06	13.20	13.76	0.39	2.92%	13.00	13.98	159341	21693	5.56%
2025-02-05	13.06	13.37	0.51	3.97%	13.01	13.51	114650	15224	4.00%
2025-01-27	13.11	12.86	-0.15	-1.15%	12.86	13.26	64478	8408	2.25%
2025-01-24	12.43	13.01	0.51	4.08%	12.40	13.03	95442	12206	3.33%
2025-01-23	12.61	12.50	0.01	0.08%	12.49	12.87	60192	7650	2.10%
2025-01-22	12.66	12.49	-0.23	-1.81%	12.47	12.68	42240	5306	1.47%
2025-01-21	12.86	12.72	-0.07	-0.55%	12.62	12.94	44272	5634	1.54%
2025-01-20	12.91	12.79	0.04	0.31%	12.60	12.99	59468	7609	2.07%
2025-01-17	12.83	12.75	-0.14	-1.09%	12.67	12.90	49171	6286	1.71%
2025-01-16	12.74	12.89	0.18	1.42%	12.71	13.10	85747	11044	2.99%
2025-01-15	12.70	12.71	0.14	1.11%	12.57	12.88	90495	11521	3.16%
2025-01-14	11.90	12.57	0.75	6.35%	11.90	12.57	96678	11896	3.37%
2025-01-13	11.81	11.82	-0.10	-0.84%	11.48	11.94	53266	6256	1.86%
2025-01-10	12.35	11.92	-0.56	-4.49%	11.90	12.52	57083	6961	1.99%
2025-01-09	12.35	12.48	0.03	0.24%	12.25	12.58	55233	6884	1.93%
2025-01-08	12.12	12.45	0.24	1.97%	11.98	12.53	81241	9967	2.83%
2025-01-07	11.88	12.21	0.32	2.69%	11.87	12.23	63801	7669	2.22%
2025-01-06	12.01	11.89	-0.16	-1.33%	11.53	12.05	79538	9416	2.77%
2025-01-03	12.68	12.05	-0.67	-5.27%	12.00	12.89	91669	11284	3.20%
2025-01-02	12.80	12.72	0.04	0.32%	12.58	13.18	103357	13319	3.60%
2024-12-31	13.30	12.68	-0.72	-5.37%	12.68	13.45	115637	15044	4.03%
2024-12-30	13.52	13.40	-0.20	-1.47%	13.31	13.72	63106	8498	2.20%
2024-12-27	13.78	13.60	-0.15	-1.09%	13.49	13.84	103540	14141	3.61%
2024-12-26	13.63	13.75	0.15	1.10%	13.58	14.18	98390	13703	3.43%
2024-12-25	14.14	13.60	-0.69	-4.83%	13.42	14.22	112640	15409	3.93%