吉祥航空 (603885) - 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
2026-06-02	11.73	11.45	-0.47	-3.94%	11.41	11.78	258021	29806	1.18%
2026-06-01	11.75	11.92	0.02	0.17%	11.62	12.10	231127	27510	1.06%
2026-05-29	11.62	11.90	0.38	3.30%	11.61	12.19	388357	46312	1.78%
2026-05-28	11.81	11.52	-0.19	-1.62%	11.44	11.87	172844	20073	0.79%
2026-05-27	11.70	11.71	-0.05	-0.43%	11.55	11.90	188953	22196	0.87%
2026-05-26	11.63	11.76	-0.01	-0.08%	11.61	11.94	218788	25873	1.00%
2026-05-25	11.69	11.77	0.33	2.88%	11.49	12.05	383327	45376	1.76%
2026-05-22	11.45	11.44	-0.05	-0.44%	11.27	11.68	244856	27978	1.12%
2026-05-21	11.31	11.49	0.43	3.89%	11.20	11.79	417743	48058	1.91%
2026-05-20	10.90	11.06	0.08	0.73%	10.70	11.07	139271	15122	0.64%
2026-05-19	10.76	10.98	0.27	2.52%	10.76	11.06	202168	22074	0.93%
2026-05-18	11.20	10.71	-0.53	-4.72%	10.60	11.20	341995	36869	1.57%
2026-05-15	11.42	11.24	-0.17	-1.49%	11.18	11.48	200680	22696	0.92%
2026-05-14	11.72	11.41	-0.32	-2.73%	11.38	11.79	167198	19286	0.77%
2026-05-13	11.60	11.73	0.14	1.21%	11.52	11.75	186899	21784	0.86%
2026-05-12	11.50	11.59	0.10	0.87%	11.40	11.84	277909	32407	1.27%
2026-05-11	11.60	11.49	-0.29	-2.46%	11.35	11.65	247396	28343	1.13%
2026-05-08	11.62	11.78	0.05	0.43%	11.60	11.90	254028	29890	1.16%
2026-05-07	11.88	11.73	0.25	2.18%	11.54	11.98	257735	30258	1.18%
2026-05-06	11.54	11.48	0.04	0.35%	11.24	11.62	202835	23263	0.93%
2026-04-30	11.69	11.44	-0.15	-1.29%	11.37	11.89	243162	28107	1.11%
2026-04-29	11.42	11.59	0.17	1.49%	11.38	11.65	96605	11165	0.44%
2026-04-28	11.65	11.42	-0.25	-2.14%	11.37	11.69	133638	15344	0.61%
2026-04-27	11.80	11.67	-0.17	-1.44%	11.61	11.84	135511	15827	0.62%
2026-04-24	12.15	11.84	-0.32	-2.63%	11.81	12.15	121248	14448	0.56%
2026-04-23	12.10	12.16	0.01	0.08%	12.08	12.34	150846	18384	0.69%
2026-04-22	12.10	12.15	-0.05	-0.41%	12.01	12.17	99747	12055	0.46%
2026-04-21	12.19	12.20	-0.04	-0.33%	12.10	12.28	107827	13144	0.49%
2026-04-20	11.99	12.24	0.23	1.92%	11.91	12.29	181051	21985	0.83%
2026-04-17	11.90	12.01	0.04	0.33%	11.83	12.02	104652	12489	0.48%
2026-04-16	12.08	11.97	-0.10	-0.83%	11.91	12.18	155108	18585	0.71%
2026-04-15	12.42	12.07	-0.11	-0.90%	12.04	12.53	177147	21598	0.81%
2026-04-14	12.22	12.18	0.06	0.50%	12.01	12.33	113225	13719	0.52%
2026-04-13	12.01	12.12	-0.19	-1.54%	11.92	12.15	130242	15716	0.60%
2026-04-10	12.55	12.31	-0.18	-1.44%	12.27	12.55	136271	16871	0.62%
2026-04-09	12.45	12.49	-0.34	-2.65%	12.28	12.57	250507	31088	1.15%
2026-04-08	12.71	12.83	0.78	6.47%	12.51	12.98	381148	48636	1.75%
2026-04-07	12.01	12.05	-0.03	-0.25%	11.76	12.07	118673	14137	0.54%
2026-04-03	12.22	12.08	-0.10	-0.82%	11.97	12.25	92935	11220	0.43%
2026-04-02	12.11	12.18	-0.13	-1.06%	11.85	12.36	207628	25213	0.95%
2026-04-01	12.16	12.31	0.32	2.67%	12.07	12.50	243622	29919	1.12%
2026-03-31	12.08	11.99	0.02	0.17%	11.86	12.28	268725	32369	1.23%
2026-03-30	11.75	11.97	-0.03	-0.25%	11.57	12.07	201968	23864	0.92%
2026-03-27	11.73	12.00	0.17	1.44%	11.73	12.08	154678	18527	0.71%
2026-03-26	11.75	11.83	-0.02	-0.17%	11.63	12.15	301839	36068	1.38%
2026-03-25	11.13	11.85	0.95	8.72%	11.13	11.89	495888	57295	2.27%
2026-03-24	10.96	10.90	0.16	1.49%	10.76	11.05	235903	25654	1.08%
2026-03-23	11.24	10.74	-0.65	-5.71%	10.52	11.24	400090	43260	1.83%
2026-03-20	11.66	11.39	-0.09	-0.78%	11.39	11.75	199200	23013	0.91%
2026-03-19	11.88	11.48	-0.58	-4.81%	11.43	11.89	316625	36777	1.45%
2026-03-18	12.10	12.06	0.08	0.67%	11.95	12.20	172554	20768	0.79%
2026-03-17	11.98	11.98	0.05	0.42%	11.97	12.24	201750	24361	0.92%
2026-03-16	12.00	11.93	-0.08	-0.67%	11.78	12.07	281352	33479	1.29%
2026-03-13	12.01	12.01	-0.06	-0.50%	11.91	12.24	221965	26858	1.02%
2026-03-12	11.99	12.07	-0.09	-0.74%	11.92	12.17	243385	29336	1.11%
2026-03-11	12.52	12.16	-0.30	-2.41%	12.14	12.52	314031	38523	1.44%
2026-03-10	12.65	12.46	0.11	0.89%	12.37	13.00	395655	49892	1.81%
2026-03-09	12.36	12.35	-0.53	-4.11%	11.59	12.65	636406	76513	2.91%
2026-03-06	12.60	12.88	0.27	2.14%	12.49	12.96	142050	18150	0.65%
2026-03-05	12.94	12.61	-0.21	-1.64%	12.46	12.97	182690	23099	0.84%
2026-03-04	12.73	12.82	0.02	0.16%	12.66	12.95	188384	24182	0.86%
2026-03-03	13.34	12.80	-0.57	-4.26%	12.70	13.39	267527	34647	1.22%
2026-03-02	13.54	13.37	-0.61	-4.36%	13.18	13.95	413527	55767	1.89%
2026-02-27	14.11	13.98	-0.09	-0.64%	13.98	14.33	99129	13943	0.45%
2026-02-26	14.15	14.07	-0.07	-0.50%	14.00	14.46	104570	14767	0.48%
2026-02-25	14.08	14.14	0.04	0.28%	14.01	14.33	133683	18935	0.61%
2026-02-24	13.94	14.10	0.17	1.22%	13.82	14.15	201186	28217	0.92%