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
2025-04-03	13.18	13.21	-0.03	-0.23%	13.01	13.44	98639	13042	0.45%
2025-04-02	13.18	13.24	0.04	0.30%	12.94	13.40	78793	10388	0.36%
2025-04-01	13.12	13.20	0.10	0.76%	12.89	13.28	99965	13107	0.45%
2025-03-31	13.27	13.10	-0.23	-1.73%	13.06	13.69	119257	15864	0.54%
2025-03-28	13.51	13.33	-0.19	-1.41%	13.32	13.57	130338	17527	0.59%
2025-03-27	13.69	13.52	-0.17	-1.24%	13.49	13.74	91949	12487	0.42%
2025-03-26	13.50	13.69	0.09	0.66%	13.45	13.78	179603	24505	0.82%
2025-03-25	13.08	13.60	0.48	3.66%	13.02	13.68	390337	52499	1.78%
2025-03-24	12.69	13.12	0.47	3.72%	12.68	13.18	285189	37010	1.30%
2025-03-21	12.76	12.65	-0.12	-0.94%	12.61	12.84	119351	15159	0.54%
2025-03-20	12.83	12.77	-0.06	-0.47%	12.74	12.95	120093	15402	0.55%
2025-03-19	12.88	12.83	-0.06	-0.47%	12.79	13.05	127366	16441	0.58%
2025-03-18	13.10	12.89	-0.14	-1.07%	12.83	13.14	156652	20252	0.71%
2025-03-17	13.05	13.03	-0.03	-0.23%	12.97	13.33	191027	25015	0.87%
2025-03-14	12.73	13.06	0.28	2.19%	12.67	13.06	208336	26915	0.95%
2025-03-13	13.03	12.78	-0.31	-2.37%	12.59	13.05	225199	28685	1.02%
2025-03-12	13.52	13.09	-0.41	-3.04%	13.02	13.52	183306	24104	0.83%
2025-03-11	13.20	13.50	0.13	0.97%	13.18	13.50	94095	12557	0.43%
2025-03-10	13.53	13.37	-0.22	-1.62%	13.12	13.55	102494	13607	0.47%
2025-03-07	13.30	13.59	0.29	2.18%	13.17	13.76	160820	21762	0.73%
2025-03-06	13.44	13.30	-0.07	-0.52%	13.24	13.65	162680	21823	0.74%
2025-03-05	12.95	13.37	0.41	3.16%	12.95	13.39	193930	25643	0.88%
2025-03-04	12.97	12.96	0.01	0.08%	12.86	13.31	149573	19531	0.68%
2025-03-03	13.11	12.95	-0.15	-1.15%	12.82	13.23	153999	20045	0.70%
2025-02-28	13.08	13.10	-0.02	-0.15%	13.01	13.40	211166	27851	0.96%
2025-02-27	12.60	13.12	0.53	4.21%	12.58	13.25	323646	42283	1.47%
2025-02-26	13.02	12.59	-0.40	-3.08%	12.46	13.14	263834	33386	1.20%
2025-02-25	13.00	12.99	-0.12	-0.92%	12.85	13.28	198316	25959	0.90%
2025-02-24	12.44	13.11	0.67	5.39%	12.37	13.17	360570	46319	1.64%
2025-02-21	12.26	12.44	0.15	1.22%	12.26	12.49	167895	20834	0.76%
2025-02-20	12.26	12.29	-0.01	-0.08%	12.14	12.45	162199	19901	0.74%
2025-02-19	12.30	12.30	-0.02	-0.16%	12.22	12.44	176928	21762	0.80%
2025-02-18	12.49	12.32	-0.18	-1.44%	12.27	12.63	165150	20595	0.75%
2025-02-17	12.75	12.50	-0.25	-1.96%	12.38	12.78	192407	24066	0.87%
2025-02-14	12.76	12.75	-0.07	-0.55%	12.63	12.83	126556	16083	0.58%
2025-02-13	12.78	12.82	0.09	0.71%	12.62	13.12	219907	28158	1.00%
2025-02-12	12.62	12.73	0.04	0.32%	12.56	12.92	179602	22844	0.82%
2025-02-11	13.16	12.69	-0.46	-3.50%	12.47	13.19	214614	27122	0.98%
2025-02-10	12.90	13.15	0.23	1.78%	12.87	13.38	160792	21172	0.73%
2025-02-07	12.80	12.92	0.10	0.78%	12.63	13.08	125046	16122	0.57%
2025-02-06	12.76	12.82	0.05	0.39%	12.52	12.84	202282	25711	0.92%
2025-02-05	13.32	12.77	-0.47	-3.55%	12.35	13.32	251867	31775	1.15%
2025-01-27	13.69	13.24	-0.37	-2.72%	13.20	13.71	91669	12250	0.42%
2025-01-24	13.13	13.61	0.48	3.66%	13.06	13.76	171301	23052	0.78%
2025-01-23	13.58	13.13	-0.37	-2.74%	13.01	13.65	149802	19846	0.68%
2025-01-22	13.64	13.50	-0.20	-1.46%	13.40	13.67	92479	12508	0.42%
2025-01-21	13.32	13.70	0.50	3.79%	13.26	13.80	158825	21582	0.72%
2025-01-20	13.52	13.20	-0.23	-1.71%	13.14	13.66	122883	16328	0.56%
2025-01-17	13.16	13.43	0.23	1.74%	13.10	13.61	112517	15096	0.51%
2025-01-16	13.24	13.20	0.02	0.15%	13.17	13.54	76379	10153	0.35%
2025-01-15	13.30	13.18	-0.11	-0.83%	13.03	13.30	77463	10183	0.35%
2025-01-14	12.69	13.29	0.60	4.73%	12.68	13.40	161570	21302	0.73%
2025-01-13	12.44	12.69	0.07	0.55%	12.31	12.79	120552	15206	0.55%
2025-01-10	12.82	12.62	-0.19	-1.48%	12.62	13.34	101811	13160	0.46%
2025-01-09	12.75	12.81	-0.02	-0.16%	12.69	13.03	86447	11119	0.39%
2025-01-08	12.92	12.83	-0.12	-0.93%	12.46	12.98	147534	18720	0.67%
2025-01-07	12.92	12.95	0.03	0.23%	12.80	13.05	88223	11396	0.40%
2025-01-06	13.01	12.92	-0.06	-0.46%	12.66	13.06	112085	14425	0.51%
2025-01-03	13.18	12.98	-0.18	-1.37%	12.88	13.32	121331	15896	0.55%
2025-01-02	13.65	13.16	-0.54	-3.94%	13.03	13.87	140908	18849	0.64%
2024-12-31	14.00	13.70	-0.29	-2.07%	13.66	14.00	131086	18095	0.59%
2024-12-30	13.98	13.99	-0.09	-0.64%	13.85	14.18	83183	11666	0.38%
2024-12-27	14.08	14.08	-0.02	-0.14%	13.85	14.18	136168	19131	0.62%
2024-12-26	14.22	14.10	-0.20	-1.40%	14.06	14.35	82274	11675	0.37%
2024-12-25	14.38	14.30	-0.15	-1.04%	13.91	14.48	92812	13122	0.42%