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
2025-09-16	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%
2025-08-07	12.40	12.47	0.04	0.32%	12.31	12.51	192104	23877	0.88%
2025-08-06	12.51	12.43	-0.07	-0.56%	12.37	12.52	152806	18992	0.70%
2025-08-05	12.36	12.50	0.11	0.89%	12.35	12.59	163538	20429	0.75%
2025-08-04	12.24	12.39	0.10	0.81%	12.21	12.40	153179	18849	0.70%
2025-08-01	12.28	12.29	0.05	0.41%	12.19	12.31	157239	19270	0.72%
2025-07-31	12.59	12.24	-0.39	-3.09%	12.17	12.60	331523	41011	1.52%
2025-07-30	12.64	12.63	-0.02	-0.16%	12.53	12.68	223305	28130	1.02%
2025-07-29	12.77	12.65	-0.15	-1.17%	12.62	12.85	243449	30898	1.11%
2025-07-28	12.94	12.80	-0.18	-1.39%	12.76	13.05	207012	26606	0.95%
2025-07-25	13.10	12.98	-0.08	-0.61%	12.97	13.33	203384	26624	0.93%
2025-07-24	13.03	13.06	-0.05	-0.38%	12.95	13.15	219793	28669	1.01%
2025-07-23	12.99	13.11	0.35	2.74%	12.99	13.26	543337	71462	2.49%
2025-07-22	12.72	12.76	0.06	0.47%	12.60	12.77	161403	20498	0.74%
2025-07-21	12.58	12.70	0.11	0.87%	12.56	12.72	173911	22017	0.80%
2025-07-18	12.57	12.59	-0.01	-0.08%	12.51	12.64	139936	17612	0.64%
2025-07-17	12.58	12.60	0.03	0.24%	12.54	12.62	99202	12484	0.45%
2025-07-16	12.53	12.57	0.04	0.32%	12.51	12.64	112252	14128	0.51%
2025-07-15	12.84	12.53	-0.26	-2.03%	12.49	12.91	237537	29988	1.09%
2025-07-14	12.89	12.79	-0.12	-0.93%	12.76	12.90	143412	18353	0.66%
2025-07-11	12.86	12.91	0.13	1.02%	12.85	13.01	228160	29526	1.04%
2025-07-10	12.82	12.78	-0.05	-0.39%	12.69	12.87	230848	29436	1.06%
2025-07-09	12.81	12.83	-0.13	-1.00%	12.76	12.99	219930	28324	1.01%
2025-07-08	12.94	12.96	0.00	0.00%	12.85	12.96	240758	31068	1.10%
2025-07-07	12.91	12.96	0.06	0.47%	12.88	13.01	139279	18030	0.64%
2025-07-04	13.02	12.90	-0.11	-0.85%	12.84	13.03	171567	22143	0.79%
2025-07-03	13.13	13.01	-0.12	-0.91%	12.96	13.16	129282	16835	0.59%
2025-07-02	13.42	13.13	-0.25	-1.87%	13.11	13.44	149079	19742	0.68%
2025-07-01	13.45	13.38	-0.09	-0.67%	13.36	13.53	85171	11431	0.39%
2025-06-30	13.66	13.47	-0.23	-1.68%	13.32	13.91	146939	19859	0.67%
2025-06-27	13.59	13.70	0.14	1.03%	13.51	13.81	80268	10983	0.37%
2025-06-26	13.63	13.56	-0.12	-0.88%	13.48	13.75	103590	14057	0.47%
2025-06-25	13.50	13.68	0.16	1.18%	13.48	13.75	89359	12203	0.41%
2025-06-24	13.45	13.52	0.47	3.60%	13.45	13.73	210946	28581	0.96%
2025-06-23	13.13	13.05	-0.08	-0.61%	12.80	13.13	120287	15633	0.55%
2025-06-20	13.20	13.13	-0.07	-0.53%	13.08	13.37	100882	13320	0.46%
2025-06-19	13.39	13.20	-0.16	-1.20%	13.14	13.40	92090	12212	0.42%
2025-06-18	13.40	13.36	-0.13	-0.96%	13.28	13.55	61190	8192	0.28%
2025-06-17	13.54	13.49	0.04	0.30%	13.45	13.79	106240	14404	0.48%
2025-06-16	13.53	13.45	-0.11	-0.81%	13.26	13.58	129192	17305	0.59%
2025-06-13	13.80	13.56	-0.48	-3.42%	13.40	14.10	292234	39935	1.33%
2025-06-12	14.18	14.04	-0.21	-1.47%	13.87	14.30	85068	11937	0.39%
2025-06-11	14.24	14.25	0.00	0.00%	14.09	14.34	88559	12602	0.40%
2025-06-10	14.06	14.25	0.16	1.14%	14.05	14.48	125881	18007	0.57%
2025-06-09	13.80	14.09	0.25	1.81%	13.67	14.18	146962	20574	0.67%