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
2025-08-01	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%
2025-06-06	2.75	2.78	0.02	0.72%	2.75	2.78	85022	2352	0.45%
2025-06-05	2.78	2.76	-0.03	-1.08%	2.74	2.80	139468	3861	0.74%
2025-06-04	2.78	2.79	0.00	0.00%	2.77	2.80	82540	2298	0.44%
2025-06-03	2.77	2.79	0.01	0.36%	2.75	2.79	107167	2974	0.57%
2025-05-30	2.77	2.78	0.00	0.00%	2.76	2.79	126841	3524	0.67%
2025-05-29	2.73	2.78	0.04	1.46%	2.73	2.78	141715	3912	0.75%
2025-05-28	2.74	2.74	0.00	0.00%	2.72	2.74	78616	2146	0.42%
2025-05-27	2.73	2.74	0.01	0.37%	2.71	2.74	110134	3004	0.58%
2025-05-26	2.74	2.73	0.00	0.00%	2.72	2.75	106367	2906	0.56%
2025-05-23	2.79	2.73	-0.05	-1.80%	2.73	2.79	151820	4186	0.80%
2025-05-22	2.80	2.78	-0.03	-1.07%	2.77	2.81	130242	3630	0.69%
2025-05-21	2.77	2.81	0.03	1.08%	2.77	2.81	164893	4611	0.87%
2025-05-20	2.78	2.78	0.00	0.00%	2.76	2.79	103742	2876	0.55%
2025-05-19	2.74	2.78	0.05	1.83%	2.73	2.79	228757	6335	1.21%
2025-05-16	2.76	2.73	-0.04	-1.44%	2.73	2.77	160406	4402	0.85%
2025-05-15	2.76	2.77	0.01	0.36%	2.75	2.80	205994	5709	1.09%
2025-05-14	2.73	2.76	0.02	0.73%	2.72	2.76	191884	5258	1.01%
2025-05-13	2.74	2.74	0.01	0.37%	2.73	2.76	181763	4987	0.96%
2025-05-12	2.74	2.73	-0.01	-0.36%	2.72	2.76	170824	4662	0.90%
2025-05-09	2.73	2.74	0.00	0.00%	2.73	2.75	130708	3581	0.69%
2025-05-08	2.74	2.74	0.00	0.00%	2.72	2.75	116487	3187	0.62%
2025-05-07	2.73	2.74	0.02	0.74%	2.72	2.75	191736	5246	1.01%
2025-05-06	2.71	2.72	0.02	0.74%	2.70	2.72	136725	3708	0.72%
2025-04-30	2.71	2.70	-0.02	-0.74%	2.69	2.73	167395	4527	0.89%
2025-04-29	2.71	2.72	0.01	0.37%	2.69	2.74	167270	4546	0.88%
2025-04-28	2.79	2.71	-0.07	-2.52%	2.69	2.79	296192	8066	1.57%
2025-04-25	2.80	2.78	-0.03	-1.07%	2.78	2.84	329681	9251	1.74%
2025-04-24	2.84	2.81	-0.04	-1.40%	2.80	2.84	168807	4754	0.89%