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
2026-09-16	19.57	19.61	-0.04	-0.20%	19.32	19.97	71210	14028	2.39%
2026-09-15	19.74	19.65	-0.11	-0.56%	19.65	20.42	73307	14688	2.46%
2026-09-14	20.35	19.76	-0.37	-1.84%	19.65	20.35	72863	14433	2.45%
2026-09-11	20.20	20.13	-0.28	-1.37%	19.90	20.65	84522	17089	2.84%
2026-09-10	20.21	20.41	-0.01	-0.05%	20.16	20.85	77822	15980	2.62%
2026-09-09	20.56	20.42	-0.16	-0.78%	20.12	20.70	76045	15508	2.56%
2026-09-08	20.07	20.58	0.60	3.00%	19.95	20.71	97528	19792	3.28%
2026-09-07	20.60	19.98	-0.83	-3.99%	19.86	20.74	140027	28150	4.71%
2026-09-04	20.88	20.81	0.04	0.19%	20.63	21.19	127111	26660	4.27%
2026-09-03	20.76	20.77	0.19	0.92%	20.62	21.26	116858	24412	3.93%
2026-09-02	20.50	20.58	-0.01	-0.05%	20.10	20.78	119314	24459	4.01%
2026-09-01	19.43	20.59	1.16	5.97%	19.43	20.78	212627	43105	7.15%
2026-08-31	18.48	19.43	0.67	3.57%	18.45	19.49	109357	20895	3.68%
2026-08-28	18.71	18.76	0.01	0.05%	18.67	19.05	74801	14098	2.51%
2026-08-27	18.70	18.75	0.08	0.43%	18.55	19.01	74589	13997	2.51%
2026-08-26	18.57	18.67	0.09	0.48%	18.28	18.87	74342	13847	2.50%
2026-08-25	18.33	18.58	0.11	0.60%	18.09	18.63	59489	10956	2.00%
2026-08-24	18.41	18.47	-0.06	-0.32%	18.00	18.48	82319	15021	2.77%
2026-08-21	18.48	18.53	-0.01	-0.05%	18.00	18.57	77467	14219	2.60%
2026-08-20	18.45	18.54	0.24	1.31%	18.28	18.75	72044	13366	2.42%
2026-08-19	19.38	18.30	-1.35	-6.87%	18.20	19.38	148404	27700	4.99%
2026-08-18	19.90	19.65	-0.32	-1.60%	19.35	20.34	109690	21657	3.69%
2026-08-17	19.56	19.97	0.49	2.52%	19.20	19.97	110590	21730	3.72%
2026-08-14	19.85	19.48	-0.12	-0.61%	19.26	19.96	100804	19724	3.39%
2026-08-13	19.72	19.60	-0.22	-1.11%	19.58	20.49	150193	30050	5.05%
2026-08-12	18.58	19.82	1.09	5.82%	18.58	20.11	205433	40235	6.90%
2026-08-11	19.44	18.73	-0.81	-4.15%	18.57	19.50	173323	33013	5.82%
2026-08-10	19.47	19.54	0.06	0.31%	18.85	19.54	106805	20513	3.59%
2026-08-07	19.80	19.48	-0.50	-2.50%	19.22	19.90	148093	28878	4.98%
2026-08-06	19.59	19.98	0.40	2.04%	19.49	20.56	165840	33216	5.57%
2026-08-05	19.70	19.58	-0.21	-1.06%	19.06	20.30	236169	46565	7.94%
2026-08-04	19.32	19.79	0.54	2.81%	18.80	19.99	274586	53522	9.23%
2026-08-03	17.57	19.25	1.75	10.00%	17.57	19.25	159402	30152	5.36%
2026-07-31	17.97	17.50	0.05	0.29%	17.39	18.30	174895	31205	5.88%
2026-07-30	18.18	17.45	-0.77	-4.23%	17.35	18.45	92750	16519	3.12%
2026-07-29	17.99	18.22	0.22	1.22%	17.39	18.30	101169	18097	3.40%
2026-07-28	17.80	18.00	-0.09	-0.50%	17.78	18.51	80761	14671	2.71%
2026-07-27	17.68	18.09	0.25	1.40%	17.23	18.15	90675	16138	3.05%
2026-07-24	18.09	17.84	-0.41	-2.25%	17.73	18.37	59764	10738	2.01%
2026-07-23	18.00	18.25	0.29	1.61%	17.60	18.38	107793	19382	3.62%
2026-07-22	19.51	17.96	-1.55	-7.94%	17.95	19.72	147600	27807	4.96%
2026-07-21	18.62	19.51	1.21	6.61%	17.60	19.58	158352	29673	5.32%
2026-07-20	20.09	18.30	-1.80	-8.96%	18.09	20.27	144930	27589	4.87%
2026-07-17	20.94	20.10	-0.73	-3.50%	19.80	21.20	153987	31253	5.17%
2026-07-16	21.85	20.83	-1.39	-6.26%	20.56	22.66	174572	37678	5.87%
2026-07-15	22.40	22.22	-0.10	-0.45%	22.01	22.89	69379	15478	2.33%
2026-07-14	22.21	22.32	0.20	0.90%	21.25	22.55	104967	23063	3.53%
2026-07-13	22.55	22.12	-0.69	-3.02%	22.12	22.98	92174	20739	3.10%
2026-07-10	23.81	22.81	-0.61	-2.60%	22.70	24.24	102174	24064	3.43%
2026-07-09	23.31	23.42	0.36	1.56%	22.56	23.58	85826	19788	2.88%
2026-07-08	23.69	23.06	-0.82	-3.43%	23.02	24.40	78689	18433	2.64%
2026-07-07	22.82	23.88	0.93	4.05%	22.62	24.59	132112	31581	4.44%
2026-07-06	24.05	22.95	-1.18	-4.89%	22.81	24.55	122398	28686	4.11%
2026-07-03	25.45	24.13	-1.42	-5.56%	23.61	25.77	241765	58682	8.12%
2026-07-02	26.41	25.55	-1.04	-3.91%	25.45	26.80	135350	35198	4.55%
2026-07-01	25.80	26.59	0.75	2.90%	25.51	27.00	146481	38528	4.92%
2026-06-30	25.87	25.84	-0.19	-0.73%	25.30	26.20	111236	28667	3.74%
2026-06-29	26.77	26.03	-0.38	-1.44%	25.60	27.27	140507	36795	4.72%
2026-06-26	26.95	26.41	-0.88	-3.22%	26.10	27.14	197852	52460	6.65%
2026-06-25	26.14	27.29	1.16	4.44%	26.14	28.00	311830	84976	10.48%
2026-06-24	23.79	26.13	2.38	10.02%	23.57	26.13	211137	53708	7.10%
2026-06-23	23.27	23.93	0.66	2.84%	23.18	24.26	118765	28319	3.99%
2026-06-22	23.89	23.27	-0.63	-2.64%	22.86	24.21	130933	30586	4.40%
2026-06-18	22.70	23.90	1.23	5.43%	22.55	24.13	152038	35804	5.11%
2026-06-17	21.79	22.67	0.66	3.00%	21.75	22.82	108338	24351	3.64%
2026-06-16	22.00	22.01	0.00	0.00%	21.83	22.35	75740	16728	2.55%
2026-06-15	21.68	22.01	0.44	2.04%	21.30	22.11	92112	20074	3.19%
2026-06-12	21.48	21.57	0.50	2.37%	21.06	22.17	94514	20479	3.27%
2026-06-11	20.78	21.07	0.13	0.62%	20.60	21.79	111837	23816	3.87%
2026-06-10	20.50	20.94	0.28	1.36%	20.14	21.07	79445	16427	2.75%
2026-06-09	20.00	20.66	0.87	4.40%	19.66	21.09	105550	21448	3.66%