吉林高速 (601518) - 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	2.81	2.86	0.03	1.06%	2.79	2.87	159869	4539	0.85%
2025-04-02	2.82	2.83	0.00	0.00%	2.81	2.85	93029	2631	0.49%
2025-04-01	2.78	2.83	0.06	2.17%	2.77	2.84	134145	3778	0.71%
2025-03-31	2.78	2.77	-0.03	-1.07%	2.75	2.82	148368	4124	0.78%
2025-03-28	2.81	2.80	-0.01	-0.36%	2.77	2.82	150055	4185	0.79%
2025-03-27	2.85	2.81	-0.04	-1.40%	2.80	2.86	138355	3904	0.73%
2025-03-26	2.83	2.85	0.02	0.71%	2.82	2.85	104309	2955	0.55%
2025-03-25	2.80	2.83	0.04	1.43%	2.78	2.83	144231	4054	0.76%
2025-03-24	2.81	2.79	0.00	0.00%	2.74	2.85	182870	5090	0.97%
2025-03-21	2.77	2.79	0.02	0.72%	2.76	2.83	232234	6503	1.23%
2025-03-20	2.75	2.77	0.03	1.09%	2.74	2.80	174841	4832	0.92%
2025-03-19	2.74	2.74	0.00	0.00%	2.73	2.75	109405	2996	0.58%
2025-03-18	2.74	2.74	0.01	0.37%	2.70	2.75	183155	4998	0.97%
2025-03-17	2.71	2.73	0.03	1.11%	2.69	2.73	148006	4022	0.78%
2025-03-14	2.66	2.70	0.04	1.50%	2.65	2.71	199127	5348	1.05%
2025-03-13	2.67	2.66	0.00	0.00%	2.64	2.67	132584	3518	0.70%
2025-03-12	2.65	2.66	0.01	0.38%	2.64	2.67	86643	2301	0.46%
2025-03-11	2.65	2.65	0.00	0.00%	2.62	2.65	94708	2496	0.50%
2025-03-10	2.66	2.65	0.00	0.00%	2.64	2.68	114166	3034	0.60%
2025-03-07	2.65	2.65	0.01	0.38%	2.64	2.67	128457	3407	0.68%
2025-03-06	2.62	2.64	0.02	0.76%	2.61	2.65	103355	2720	0.55%
2025-03-05	2.63	2.62	-0.01	-0.38%	2.60	2.64	83836	2189	0.44%
2025-03-04	2.60	2.63	0.03	1.15%	2.60	2.63	90298	2364	0.48%
2025-03-03	2.63	2.60	-0.03	-1.14%	2.60	2.65	144567	3796	0.76%
2025-02-28	2.64	2.63	-0.02	-0.75%	2.62	2.67	146749	3888	0.78%
2025-02-27	2.65	2.65	0.00	0.00%	2.62	2.66	130604	3453	0.69%
2025-02-26	2.63	2.65	0.04	1.53%	2.62	2.66	149779	3960	0.79%
2025-02-25	2.66	2.61	-0.06	-2.25%	2.61	2.66	132606	3492	0.70%
2025-02-24	2.65	2.67	0.03	1.14%	2.63	2.68	131645	3499	0.70%
2025-02-21	2.67	2.64	-0.02	-0.75%	2.63	2.67	138884	3671	0.73%
2025-02-20	2.67	2.66	-0.01	-0.37%	2.65	2.68	86832	2315	0.46%
2025-02-19	2.67	2.67	0.00	0.00%	2.65	2.69	105601	2820	0.56%
2025-02-18	2.69	2.67	-0.02	-0.74%	2.66	2.72	185477	4988	0.98%
2025-02-17	2.68	2.69	0.02	0.75%	2.65	2.70	149483	4003	0.79%
2025-02-14	2.70	2.67	-0.02	-0.74%	2.66	2.70	131891	3530	0.70%
2025-02-13	2.71	2.69	-0.02	-0.74%	2.69	2.72	99151	2683	0.52%
2025-02-12	2.75	2.71	-0.02	-0.73%	2.68	2.75	159561	4327	0.84%
2025-02-11	2.72	2.73	0.00	0.00%	2.72	2.75	131686	3598	0.70%
2025-02-10	2.73	2.73	0.03	1.11%	2.72	2.78	197475	5404	1.04%
2025-02-07	2.69	2.70	0.01	0.37%	2.67	2.72	190935	5154	1.01%
2025-02-06	2.68	2.69	0.01	0.37%	2.65	2.70	145505	3895	0.77%
2025-02-05	2.72	2.68	-0.04	-1.47%	2.66	2.73	177313	4772	0.94%
2025-01-27	2.68	2.72	0.04	1.49%	2.68	2.75	209154	5702	1.11%
2025-01-24	2.68	2.68	0.00	0.00%	2.65	2.69	135826	3626	0.72%
2025-01-23	2.67	2.68	0.03	1.13%	2.67	2.70	159087	4273	0.84%
2025-01-22	2.66	2.65	-0.02	-0.75%	2.62	2.66	110477	2919	0.58%
2025-01-21	2.71	2.67	-0.03	-1.11%	2.66	2.72	125521	3360	0.66%
2025-01-20	2.68	2.70	0.04	1.50%	2.66	2.71	165354	4449	0.87%
2025-01-17	2.67	2.66	-0.01	-0.37%	2.63	2.68	118535	3156	0.63%
2025-01-16	2.64	2.67	0.03	1.14%	2.64	2.70	209749	5613	1.11%
2025-01-15	2.63	2.64	0.00	0.00%	2.62	2.67	141002	3734	0.75%
2025-01-14	2.55	2.64	0.09	3.53%	2.55	2.64	187770	4891	0.99%
2025-01-13	2.57	2.55	-0.03	-1.16%	2.53	2.57	140387	3579	0.74%
2025-01-10	2.63	2.58	-0.05	-1.90%	2.58	2.64	130042	3389	0.69%
2025-01-09	2.66	2.63	-0.05	-1.87%	2.62	2.67	134974	3560	0.71%
2025-01-08	2.66	2.68	0.02	0.75%	2.61	2.68	208918	5546	1.11%
2025-01-07	2.66	2.66	-0.01	-0.37%	2.62	2.67	134644	3562	0.71%
2025-01-06	2.64	2.67	0.03	1.14%	2.60	2.69	184171	4879	0.97%
2025-01-03	2.72	2.64	-0.08	-2.94%	2.62	2.73	244666	6527	1.29%
2025-01-02	2.78	2.72	-0.06	-2.16%	2.69	2.83	306093	8454	1.62%
2024-12-31	2.81	2.78	-0.03	-1.07%	2.77	2.84	172143	4820	0.91%
2024-12-30	2.84	2.81	-0.03	-1.06%	2.79	2.84	135430	3806	0.72%
2024-12-27	2.78	2.84	0.05	1.79%	2.77	2.85	215898	6094	1.14%
2024-12-26	2.78	2.79	-0.01	-0.36%	2.78	2.84	151485	4242	0.80%