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
2025-09-15	2.81	2.81	0.00	0.00%	2.78	2.83	227114	6367	1.20%
2025-09-12	2.79	2.81	0.03	1.08%	2.79	2.84	321015	9038	1.70%
2025-09-11	2.76	2.78	0.02	0.72%	2.74	2.78	148453	4097	0.79%
2025-09-10	2.76	2.76	0.00	0.00%	2.74	2.77	97780	2696	0.52%
2025-09-09	2.76	2.76	0.00	0.00%	2.74	2.76	123075	3386	0.65%
2025-09-08	2.75	2.76	-0.01	-0.36%	2.74	2.77	156840	4328	0.83%
2025-09-05	2.76	2.77	0.01	0.36%	2.72	2.78	315176	8643	1.67%
2025-09-04	2.75	2.76	0.01	0.36%	2.72	2.76	255832	7012	1.35%
2025-09-03	2.82	2.75	-0.07	-2.48%	2.74	2.83	262629	7278	1.39%
2025-09-02	2.78	2.82	0.04	1.44%	2.77	2.83	323994	9063	1.71%
2025-09-01	2.79	2.78	-0.01	-0.36%	2.76	2.80	222909	6197	1.18%
2025-08-29	2.73	2.79	0.05	1.82%	2.73	2.81	396830	11040	2.10%
2025-08-28	2.72	2.74	0.01	0.37%	2.71	2.75	211147	5755	1.12%
2025-08-27	2.77	2.73	-0.04	-1.44%	2.72	2.78	173094	4755	0.92%
2025-08-26	2.77	2.77	0.00	0.00%	2.75	2.79	160129	4437	0.85%
2025-08-25	2.75	2.77	0.02	0.73%	2.74	2.78	217980	6021	1.15%
2025-08-22	2.76	2.75	0.00	0.00%	2.73	2.76	121046	3317	0.64%
2025-08-21	2.73	2.75	0.02	0.73%	2.72	2.76	176002	4828	0.93%
2025-08-20	2.72	2.73	0.01	0.37%	2.71	2.73	97711	2657	0.52%
2025-08-19	2.73	2.72	0.00	0.00%	2.71	2.73	110441	3003	0.58%
2025-08-18	2.72	2.72	0.00	0.00%	2.72	2.74	138871	3788	0.73%
2025-08-15	2.72	2.72	0.01	0.37%	2.71	2.73	112292	3052	0.59%
2025-08-14	2.74	2.71	-0.03	-1.09%	2.71	2.75	149764	4087	0.79%
2025-08-13	2.74	2.74	0.00	0.00%	2.72	2.75	126912	3471	0.67%
2025-08-12	2.75	2.74	-0.01	-0.36%	2.73	2.75	88578	2429	0.47%
2025-08-11	2.74	2.75	0.00	0.00%	2.73	2.75	149069	4090	0.79%
2025-08-08	2.73	2.75	0.02	0.73%	2.72	2.75	105141	2879	0.56%
2025-08-07	2.74	2.73	0.00	0.00%	2.72	2.74	108276	2958	0.57%
2025-08-06	2.74	2.73	-0.02	-0.73%	2.72	2.75	106985	2921	0.57%
2025-08-05	2.73	2.75	0.02	0.73%	2.72	2.75	158343	4335	0.84%
2025-08-04	2.71	2.73	0.01	0.37%	2.70	2.73	108064	2939	0.57%
2025-08-01	2.71	2.72	0.01	0.37%	2.70	2.73	119362	3246	0.63%
2025-07-31	2.73	2.71	-0.03	-1.09%	2.70	2.74	183751	4986	0.97%
2025-07-30	2.74	2.74	0.00	0.00%	2.72	2.76	147131	4037	0.78%
2025-07-29	2.76	2.74	-0.02	-0.72%	2.71	2.77	180533	4932	0.95%
2025-07-28	2.79	2.76	-0.03	-1.08%	2.75	2.79	171679	4746	0.91%
2025-07-25	2.82	2.79	-0.03	-1.06%	2.78	2.83	152748	4280	0.81%
2025-07-24	2.81	2.82	0.01	0.36%	2.79	2.82	141206	3967	0.75%
2025-07-23	2.82	2.81	-0.01	-0.35%	2.79	2.84	155598	4384	0.82%
2025-07-22	2.81	2.82	0.01	0.36%	2.77	2.82	172119	4821	0.91%
2025-07-21	2.75	2.81	0.06	2.18%	2.75	2.81	227095	6323	1.20%
2025-07-18	2.76	2.75	0.00	0.00%	2.74	2.76	95724	2630	0.51%
2025-07-17	2.75	2.75	-0.01	-0.36%	2.73	2.78	163505	4499	0.86%
2025-07-16	2.74	2.76	0.01	0.36%	2.74	2.76	115173	3168	0.61%
2025-07-15	2.79	2.75	-0.03	-1.08%	2.73	2.79	164484	4516	0.87%
2025-07-14	2.77	2.78	0.01	0.36%	2.77	2.80	142095	3956	0.75%
2025-07-11	2.78	2.77	-0.01	-0.36%	2.76	2.79	158017	4387	0.84%
2025-07-10	2.76	2.78	0.02	0.72%	2.75	2.78	159813	4425	0.85%
2025-07-09	2.74	2.76	0.02	0.73%	2.73	2.78	244627	6748	1.29%
2025-07-08	2.74	2.74	0.01	0.37%	2.72	2.75	171901	4703	0.91%
2025-07-07	2.72	2.73	0.01	0.37%	2.70	2.74	197497	5375	1.04%
2025-07-04	2.71	2.72	0.01	0.37%	2.70	2.74	199906	5437	1.06%
2025-07-03	2.70	2.71	0.03	1.12%	2.69	2.71	178116	4806	0.94%
2025-07-02	2.76	2.77	0.01	0.36%	2.74	2.77	185780	5131	0.98%
2025-07-01	2.74	2.76	0.02	0.73%	2.74	2.77	150388	4144	0.80%
2025-06-30	2.76	2.74	-0.01	-0.36%	2.73	2.76	91159	2500	0.48%
2025-06-27	2.74	2.75	0.01	0.36%	2.74	2.77	143410	3950	0.76%
2025-06-26	2.75	2.74	-0.01	-0.36%	2.74	2.75	59607	1635	0.32%
2025-06-25	2.75	2.75	0.01	0.36%	2.73	2.75	91657	2512	0.48%
2025-06-24	2.72	2.74	0.02	0.74%	2.71	2.75	119730	3272	0.63%
2025-06-23	2.69	2.72	0.02	0.74%	2.69	2.72	67392	1822	0.36%
2025-06-20	2.69	2.70	0.01	0.37%	2.68	2.71	57942	1564	0.31%
2025-06-19	2.73	2.69	-0.04	-1.47%	2.68	2.74	160927	4349	0.85%
2025-06-18	2.74	2.73	-0.02	-0.73%	2.72	2.75	97101	2650	0.51%
2025-06-17	2.74	2.75	0.01	0.36%	2.72	2.75	114832	3144	0.61%
2025-06-16	2.74	2.74	-0.01	-0.36%	2.72	2.75	130850	3580	0.69%
2025-06-13	2.76	2.75	-0.02	-0.72%	2.73	2.78	174462	4799	0.92%
2025-06-12	2.78	2.77	-0.01	-0.36%	2.75	2.79	122339	3380	0.65%
2025-06-11	2.75	2.78	0.03	1.09%	2.74	2.80	234771	6509	1.24%
2025-06-10	2.76	2.75	-0.01	-0.36%	2.74	2.77	170749	4701	0.90%
2025-06-09	2.77	2.76	-0.02	-0.72%	2.75	2.78	150922	4165	0.80%