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
2026-03-20	2.99	2.97	-0.01	-0.34%	2.96	3.03	183355	5485	0.97%
2026-03-19	2.98	2.98	-0.02	-0.67%	2.97	3.03	167027	5010	0.88%
2026-03-18	3.05	3.00	-0.05	-1.64%	2.98	3.06	158179	4749	0.84%
2026-03-17	3.05	3.05	0.00	0.00%	3.03	3.07	174611	5333	0.92%
2026-03-16	3.06	3.05	0.00	0.00%	3.02	3.07	170586	5194	0.90%
2026-03-13	3.06	3.05	-0.02	-0.65%	3.05	3.09	197650	6063	1.05%
2026-03-12	3.02	3.07	0.05	1.66%	3.01	3.14	300375	9268	1.59%
2026-03-11	2.98	3.02	0.04	1.34%	2.94	3.03	212208	6330	1.12%
2026-03-10	2.98	2.98	0.01	0.34%	2.96	3.00	153045	4564	0.81%
2026-03-09	2.96	2.97	-0.02	-0.67%	2.95	3.00	234157	6961	1.24%
2026-03-06	2.92	2.99	0.06	2.05%	2.91	2.99	205354	6072	1.09%
2026-03-05	2.93	2.93	0.02	0.69%	2.90	2.95	184564	5406	0.98%
2026-03-04	2.95	2.91	-0.05	-1.69%	2.89	2.96	231864	6781	1.23%
2026-03-03	2.96	2.96	0.00	0.00%	2.95	3.02	312393	9329	1.65%
2026-03-02	2.98	2.96	-0.03	-1.00%	2.91	2.99	259396	7672	1.37%
2026-02-27	2.97	2.99	0.02	0.67%	2.96	3.01	160731	4801	0.85%
2026-02-26	2.98	2.97	0.00	0.00%	2.95	2.98	128259	3803	0.68%
2026-02-25	2.94	2.97	0.03	1.02%	2.94	3.00	190841	5676	1.01%
2026-02-24	2.89	2.94	0.06	2.08%	2.88	2.95	162650	4754	0.86%
2026-02-13	2.90	2.88	-0.01	-0.35%	2.87	2.91	117526	3393	0.62%
2026-02-12	2.94	2.89	-0.06	-2.03%	2.89	2.95	180209	5247	0.95%
2026-02-11	2.93	2.95	0.02	0.68%	2.91	2.95	169296	4973	0.90%
2026-02-10	2.94	2.93	-0.01	-0.34%	2.92	2.94	94980	2782	0.50%
2026-02-09	2.94	2.94	0.03	1.03%	2.92	2.95	166858	4898	0.88%
2026-02-06	2.92	2.91	-0.01	-0.34%	2.90	2.94	126966	3711	0.67%
2026-02-05	2.93	2.92	-0.01	-0.34%	2.90	2.94	137486	4019	0.73%
2026-02-04	2.86	2.93	0.07	2.45%	2.86	2.93	212646	6188	1.12%
2026-02-03	2.90	2.86	-0.03	-1.04%	2.85	2.92	195141	5619	1.03%
2026-02-02	2.91	2.89	-0.01	-0.34%	2.88	2.95	290705	8475	1.54%
2026-01-30	2.88	2.90	0.01	0.35%	2.88	2.94	212504	6173	1.12%
2026-01-29	2.92	2.89	-0.03	-1.03%	2.87	2.92	144240	4161	0.76%
2026-01-28	2.87	2.92	0.06	2.10%	2.86	2.92	195847	5681	1.04%
2026-01-27	2.90	2.86	-0.04	-1.38%	2.85	2.91	150121	4315	0.79%
2026-01-26	2.90	2.90	0.00	0.00%	2.86	2.91	162823	4701	0.86%
2026-01-23	2.90	2.90	0.00	0.00%	2.87	2.90	124880	3602	0.66%
2026-01-22	2.84	2.90	0.05	1.75%	2.84	2.90	184471	5307	0.98%
2026-01-21	2.85	2.85	-0.01	-0.35%	2.83	2.86	109894	3124	0.58%
2026-01-20	2.80	2.86	0.05	1.78%	2.80	2.86	253623	7186	1.34%
2026-01-19	2.77	2.81	0.04	1.44%	2.76	2.81	116608	3252	0.62%
2026-01-16	2.78	2.77	0.00	0.00%	2.77	2.79	132369	3678	0.70%
2026-01-15	2.80	2.77	-0.04	-1.42%	2.77	2.81	186096	5185	0.98%
2026-01-14	2.82	2.81	-0.02	-0.71%	2.79	2.84	253425	7140	1.34%
2026-01-13	2.83	2.83	0.00	0.00%	2.82	2.85	218210	6181	1.15%
2026-01-12	2.83	2.83	0.00	0.00%	2.81	2.83	127619	3604	0.68%
2026-01-09	2.82	2.83	0.02	0.71%	2.81	2.83	121042	3413	0.64%
2026-01-08	2.81	2.81	0.00	0.00%	2.80	2.82	98579	2772	0.52%
2026-01-07	2.84	2.81	-0.03	-1.06%	2.80	2.85	129104	3642	0.68%
2026-01-06	2.80	2.84	0.04	1.43%	2.80	2.84	205640	5801	1.09%
2026-01-05	2.82	2.80	-0.02	-0.71%	2.79	2.82	247454	6938	1.31%
2025-12-31	2.81	2.82	0.01	0.36%	2.80	2.83	108781	3066	0.58%
2025-12-30	2.84	2.81	-0.04	-1.40%	2.79	2.85	179087	5044	0.95%
2025-12-29	2.85	2.85	0.00	0.00%	2.82	2.86	172005	4890	0.91%
2025-12-26	2.85	2.85	0.00	0.00%	2.84	2.87	151934	4336	0.80%
2025-12-25	2.84	2.85	0.01	0.35%	2.84	2.86	83263	2374	0.44%
2025-12-24	2.84	2.84	0.00	0.00%	2.83	2.86	96974	2758	0.51%
2025-12-23	2.86	2.84	-0.02	-0.70%	2.83	2.87	118534	3375	0.63%
2025-12-22	2.88	2.86	-0.02	-0.69%	2.85	2.89	121804	3490	0.64%
2025-12-19	2.84	2.88	0.04	1.41%	2.81	2.88	145820	4160	0.77%
2025-12-18	2.80	2.84	0.03	1.07%	2.80	2.85	134803	3811	0.71%
2025-12-17	2.80	2.81	0.01	0.36%	2.78	2.82	117444	3287	0.62%
2025-12-16	2.84	2.80	-0.04	-1.41%	2.79	2.85	179413	5048	0.95%
2025-12-15	2.84	2.84	-0.01	-0.35%	2.82	2.85	209321	5934	1.11%
2025-12-12	2.89	2.85	-0.03	-1.04%	2.82	2.89	196927	5622	1.04%