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
2026-07-24	10.60	10.49	-0.18	-1.69%	10.41	10.75	136550	14341	0.63%
2026-07-23	10.52	10.67	0.08	0.76%	10.46	10.80	136549	14534	0.63%
2026-07-22	10.36	10.59	0.13	1.24%	10.32	10.61	151128	15864	0.70%
2026-07-21	10.36	10.46	0.11	1.06%	10.35	10.76	291877	30810	1.35%
2026-07-20	10.24	10.35	0.05	0.49%	10.15	10.43	193759	19950	0.89%
2026-07-17	10.38	10.30	-0.08	-0.77%	10.30	10.58	245805	25674	1.13%
2026-07-16	10.30	10.38	0.03	0.29%	10.19	10.41	150456	15526	0.69%
2026-07-15	10.12	10.35	0.19	1.87%	10.06	10.39	202715	20879	0.93%
2026-07-14	9.92	10.16	0.13	1.30%	9.88	10.18	165742	16656	0.76%
2026-07-13	10.04	10.03	-0.25	-2.43%	9.91	10.13	226188	22599	1.04%
2026-07-10	10.16	10.28	0.12	1.18%	10.03	10.32	172573	17603	0.80%
2026-07-09	10.25	10.16	-0.24	-2.31%	10.05	10.31	263640	26730	1.22%
2026-07-08	10.25	10.40	-0.12	-1.14%	10.20	10.55	194886	20187	0.90%
2026-07-07	10.60	10.52	-0.17	-1.59%	10.43	10.73	180227	18965	0.83%
2026-07-06	10.46	10.69	0.27	2.59%	10.35	10.87	274319	29212	1.26%
2026-07-03	10.54	10.42	-0.12	-1.14%	10.41	10.69	150677	15814	0.69%
2026-07-02	10.95	10.54	-0.21	-1.95%	10.48	11.05	216455	23060	0.99%
2026-07-01	10.27	10.75	0.46	4.47%	10.17	10.81	303042	32062	1.39%
2026-06-30	10.45	10.29	-0.28	-2.65%	10.21	10.51	241364	24884	1.11%
2026-06-29	10.47	10.57	-0.11	-1.03%	10.30	10.63	229954	24120	1.05%
2026-06-26	10.75	10.68	-0.26	-2.38%	10.52	10.89	271303	29100	1.24%
2026-06-25	10.63	10.94	0.49	4.69%	10.60	11.23	517430	56521	2.37%
2026-06-24	10.35	10.45	0.16	1.55%	10.22	10.66	350231	36578	1.60%
2026-06-23	10.40	10.29	-0.22	-2.09%	10.22	10.59	278217	28887	1.27%
2026-06-22	10.69	10.51	-0.35	-3.22%	10.21	10.69	387643	40244	1.77%
2026-06-18	11.36	10.86	-0.50	-4.40%	10.55	11.36	445749	48180	2.04%
2026-06-17	11.49	11.36	0.06	0.53%	11.33	11.50	134595	15361	0.62%
2026-06-16	11.63	11.30	-0.36	-3.09%	11.29	11.78	191725	21981	0.88%
2026-06-15	11.75	11.66	0.31	2.73%	11.52	11.99	386060	45347	1.77%
2026-06-12	10.90	11.35	0.67	6.27%	10.82	11.45	481791	53788	2.21%
2026-06-11	10.37	10.68	0.11	1.04%	10.25	10.74	227385	23916	1.04%
2026-06-10	10.52	10.76	0.23	2.18%	10.42	10.83	184013	19619	0.84%
2026-06-09	10.36	10.53	0.32	3.13%	10.36	10.64	227320	23864	1.04%
2026-06-08	10.67	10.21	-0.69	-6.33%	10.11	10.70	335937	34817	1.54%
2026-06-05	11.09	10.90	-0.04	-0.37%	10.83	11.30	203998	22487	0.93%
2026-06-04	10.97	10.94	-0.02	-0.18%	10.86	11.17	236208	25987	1.08%
2026-06-03	11.35	10.96	-0.49	-4.28%	10.96	11.45	273133	30200	1.25%
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%