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
2025-11-14	14.82	14.78	0.03	0.20%	14.55	15.10	265788	39212	1.22%
2025-11-13	14.80	14.75	0.08	0.55%	14.51	14.98	216009	31683	0.99%
2025-11-12	14.23	14.67	0.41	2.88%	14.11	15.00	330341	48304	1.51%
2025-11-11	14.05	14.26	0.22	1.57%	13.98	14.36	255853	36311	1.17%
2025-11-10	13.21	14.04	0.81	6.12%	13.17	14.27	398375	55394	1.82%
2025-11-07	13.33	13.23	-0.10	-0.75%	13.16	13.42	78469	10411	0.36%
2025-11-06	13.12	13.33	0.20	1.52%	13.05	13.44	123696	16451	0.57%
2025-11-05	12.88	13.13	0.13	1.00%	12.88	13.18	104996	13740	0.48%
2025-11-04	13.20	13.00	-0.20	-1.52%	12.92	13.37	125239	16369	0.57%
2025-11-03	12.85	13.20	0.25	1.93%	12.85	13.21	208912	27269	0.96%
2025-10-31	13.38	12.95	-0.60	-4.43%	12.56	13.38	510003	65409	2.34%
2025-10-30	13.57	13.55	-0.02	-0.15%	13.40	13.75	133867	18199	0.61%
2025-10-29	13.54	13.57	0.02	0.15%	13.36	13.70	188199	25469	0.86%
2025-10-28	13.52	13.55	0.09	0.67%	13.46	13.70	109145	14798	0.50%
2025-10-27	13.57	13.46	-0.11	-0.81%	13.45	13.78	131191	17817	0.60%
2025-10-24	13.85	13.57	-0.27	-1.95%	13.48	13.85	134836	18327	0.62%
2025-10-23	13.86	13.84	-0.02	-0.14%	13.60	14.03	111880	15449	0.51%
2025-10-22	14.05	13.86	-0.19	-1.35%	13.84	14.15	124238	17345	0.57%
2025-10-21	14.16	14.05	-0.18	-1.26%	13.98	14.24	174637	24611	0.80%
2025-10-20	13.99	14.23	0.13	0.92%	13.95	14.55	350913	49917	1.61%
2025-10-17	13.65	14.10	0.45	3.30%	13.55	14.30	287633	40478	1.32%
2025-10-16	14.05	13.65	-0.40	-2.85%	13.59	14.10	214428	29713	0.98%
2025-10-15	13.27	14.05	0.89	6.76%	13.13	14.19	391297	53939	1.79%
2025-10-14	13.26	13.16	-0.06	-0.45%	13.11	13.32	101743	13426	0.47%
2025-10-13	13.36	13.22	-0.37	-2.72%	13.20	13.43	115731	15394	0.53%
2025-10-10	13.60	13.59	-0.11	-0.80%	13.50	13.90	146230	20010	0.67%
2025-10-09	13.45	13.70	0.10	0.74%	13.18	13.72	189326	25516	0.87%
2025-09-30	13.59	13.60	0.02	0.15%	13.41	13.75	121430	16508	0.56%
2025-09-29	13.59	13.58	-0.02	-0.15%	13.35	13.62	152022	20496	0.70%
2025-09-26	13.37	13.60	0.20	1.49%	13.25	13.65	154147	20796	0.71%
2025-09-25	13.38	13.40	0.00	0.00%	13.26	13.58	125740	16840	0.58%
2025-09-24	13.38	13.40	-0.02	-0.15%	13.27	13.42	99004	13210	0.45%
2025-09-23	13.45	13.42	-0.10	-0.74%	13.18	13.49	154482	20558	0.71%
2025-09-22	13.47	13.52	-0.02	-0.15%	13.28	13.58	137310	18449	0.63%
2025-09-19	13.24	13.54	0.29	2.19%	13.16	13.56	182772	24446	0.84%
2025-09-18	13.51	13.25	-0.34	-2.50%	13.16	13.56	254342	33937	1.16%
2025-09-17	13.20	13.59	0.40	3.03%	13.15	13.60	315108	42382	1.44%
2025-09-16	13.08	13.19	0.10	0.76%	12.94	13.29	183974	24167	0.84%
2025-09-15	13.03	13.09	0.04	0.31%	12.95	13.18	187633	24531	0.86%
2025-09-12	12.88	13.05	0.20	1.56%	12.82	13.15	242329	31510	1.11%
2025-09-11	12.82	12.85	0.04	0.31%	12.56	12.88	224290	28567	1.03%
2025-09-10	13.00	12.81	-0.22	-1.69%	12.78	13.02	162797	20920	0.75%
2025-09-09	12.92	13.03	0.07	0.54%	12.90	13.12	235441	30664	1.08%
2025-09-08	12.77	12.96	0.23	1.81%	12.75	13.05	297208	38458	1.36%
2025-09-05	12.44	12.73	0.24	1.92%	12.41	12.77	276767	35013	1.27%
2025-09-04	12.22	12.49	0.26	2.13%	12.21	12.53	227235	28171	1.04%
2025-09-03	12.40	12.23	-0.17	-1.37%	12.20	12.43	125635	15423	0.58%
2025-09-02	12.43	12.40	-0.03	-0.24%	12.32	12.47	146360	18117	0.67%
2025-09-01	12.60	12.43	-0.17	-1.35%	12.39	12.61	205333	25612	0.94%
2025-08-29	12.61	12.60	0.06	0.48%	12.55	12.73	227150	28718	1.04%
2025-08-28	12.52	12.54	-0.01	-0.08%	12.37	12.63	209001	26151	0.96%
2025-08-27	12.74	12.55	-0.17	-1.34%	12.52	12.82	305993	38857	1.40%
2025-08-26	12.74	12.72	-0.04	-0.31%	12.67	12.87	359651	45919	1.65%
2025-08-25	12.69	12.76	0.07	0.55%	12.58	12.76	295649	37503	1.35%
2025-08-22	12.78	12.69	-0.13	-1.01%	12.56	12.83	223699	28277	1.02%
2025-08-21	12.73	12.82	0.08	0.63%	12.69	12.87	177378	22727	0.81%
2025-08-20	12.63	12.74	0.09	0.71%	12.59	12.75	112606	14283	0.52%
2025-08-19	12.65	12.65	-0.03	-0.24%	12.60	12.83	141193	17928	0.65%
2025-08-18	12.76	12.68	-0.13	-1.01%	12.63	12.85	216224	27516	0.99%
2025-08-15	12.51	12.81	0.26	2.07%	12.49	12.90	217685	27782	1.00%
2025-08-14	12.73	12.55	-0.18	-1.41%	12.46	12.74	175771	22109	0.80%
2025-08-13	12.60	12.73	0.18	1.43%	12.59	12.78	230660	29320	1.06%
2025-08-12	12.55	12.55	-0.02	-0.16%	12.53	12.62	107330	13501	0.49%
2025-08-11	12.52	12.57	0.05	0.40%	12.45	12.61	117618	14767	0.54%
2025-08-08	12.47	12.52	0.05	0.40%	12.40	12.54	112391	14027	0.51%