吉鑫科技

601218
🏛️ 中国 →
5.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.78 4.78 4.70 4.71 3,279.8K
09:35 4.70 4.71 4.67 4.68 4,152.8K
09:40 4.68 4.69 4.67 4.69 2,259.2K
09:45 4.68 4.74 4.68 4.71 2,346.6K
09:50 4.71 4.71 4.67 4.68 1,789.5K
09:55 4.68 4.68 4.66 4.66 1,866.8K
10:00 4.66 4.66 4.61 4.65 4,733.1K
10:05 4.64 4.65 4.61 4.61 1,560.7K
10:10 4.61 4.62 4.58 4.60 4,497.4K
10:15 4.61 4.62 4.56 4.56 3,696.0K
10:20 4.56 4.60 4.56 4.56 2,256.2K
10:25 4.57 4.57 4.54 4.57 2,494.7K
10:30 4.57 4.57 4.54 4.56 1,450.9K
10:35 4.56 4.60 4.56 4.58 969.6K
10:40 4.56 4.58 4.54 4.58 1,017.8K
10:45 4.57 4.58 4.56 4.57 450.7K
10:50 4.58 4.60 4.57 4.60 699.1K
10:55 4.59 4.60 4.58 4.59 413.4K
11:00 4.59 4.60 4.58 4.59 360.1K
11:05 4.59 4.61 4.59 4.59 511.2K
11:10 4.60 4.61 4.59 4.59 338.3K
11:15 4.60 4.62 4.59 4.62 510.5K
11:20 4.62 4.62 4.59 4.59 470.6K
11:25 4.59 4.59 4.58 4.58 321.0K
13:00 4.58 4.58 4.56 4.56 1,032.6K
13:05 4.57 4.57 4.56 4.56 688.4K
13:10 4.56 4.59 4.56 4.59 283.6K
13:15 4.58 4.59 4.56 4.57 431.5K
13:20 4.57 4.58 4.56 4.58 306.2K
13:25 4.57 4.60 4.57 4.59 496.2K
13:30 4.59 4.62 4.59 4.60 1,751.3K
13:35 4.60 4.60 4.58 4.58 418.9K
13:40 4.59 4.59 4.57 4.57 337.6K
13:45 4.57 4.58 4.57 4.58 388.5K
13:50 4.57 4.59 4.57 4.59 238.7K
13:55 4.59 4.60 4.58 4.59 428.6K
14:00 4.59 4.60 4.56 4.56 430.1K
14:05 4.57 4.57 4.56 4.57 283.8K
14:10 4.56 4.57 4.55 4.56 1,462.6K
14:15 4.56 4.58 4.55 4.57 620.8K
14:20 4.58 4.59 4.57 4.58 633.4K
14:25 4.58 4.62 4.58 4.61 1,230.7K
14:30 4.61 4.63 4.61 4.63 1,408.4K
14:35 4.63 4.63 4.61 4.61 775.1K
14:40 4.61 4.62 4.61 4.61 613.1K
14:45 4.61 4.64 4.61 4.64 1,476.2K
14:50 4.64 4.65 4.63 4.65 1,597.8K
14:55 4.65 4.65 4.64 4.64 465.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.16 5.67 5.11 5.67 204.8M
2025-09-25 4.75 5.15 4.74 5.15 52.1M
2025-09-24 4.62 4.69 4.58 4.68 38.7M
2025-09-23 4.78 4.78 4.53 4.64 60.8M
2025-09-22 4.77 4.81 4.68 4.80 50.6M
2025-09-19 4.93 4.99 4.74 4.77 72.3M
2025-09-18 5.15 5.27 4.85 4.95 129.0M
2025-09-17 4.94 5.38 4.82 5.15 125.5M
2025-09-16 4.78 4.97 4.73 4.94 85.8M
2025-09-15 4.84 4.89 4.76 4.79 64.2M
2025-09-12 4.80 4.94 4.71 4.87 100.6M
2025-09-11 4.80 4.81 4.66 4.76 90.3M
2025-09-10 4.92 4.92 4.77 4.85 109.1M
2025-09-09 4.82 5.16 4.72 5.07 174.5M
2025-09-08 4.75 5.15 4.75 4.87 238.7M
2025-09-05 4.25 4.68 4.24 4.68 91.8M
2025-09-04 4.20 4.31 4.20 4.25 36.9M
2025-09-03 4.29 4.31 4.19 4.20 26.0M
2025-09-02 4.33 4.34 4.21 4.31 38.9M
2025-09-01 4.32 4.39 4.30 4.34 33.5M
2025-08-29 4.40 4.41 4.32 4.34 31.0M
2025-08-28 4.33 4.43 4.23 4.40 49.4M
2025-08-27 4.49 4.53 4.33 4.34 58.7M
2025-08-26 4.44 4.57 4.38 4.51 65.0M
2025-08-25 4.44 4.49 4.39 4.43 39.7M
2025-08-22 4.45 4.47 4.37 4.42 39.9M
2025-08-21 4.50 4.50 4.40 4.47 52.6M
2025-08-20 4.42 4.49 4.34 4.48 69.8M
2025-08-19 4.32 4.44 4.31 4.39 67.2M
2025-08-18 4.31 4.34 4.28 4.31 38.5M
2025-08-15 4.23 4.32 4.22 4.30 38.3M
2025-08-14 4.30 4.31 4.21 4.24 34.9M
2025-08-13 4.29 4.32 4.26 4.30 29.6M
2025-08-12 4.33 4.34 4.27 4.29 32.8M
2025-08-11 4.36 4.38 4.30 4.34 43.2M
2025-08-08 4.23 4.38 4.22 4.31 75.3M
2025-08-07 4.25 4.25 4.20 4.24 26.1M
2025-08-06 4.26 4.26 4.21 4.23 23.8M
2025-08-05 4.21 4.26 4.21 4.26 30.9M
2025-08-04 4.12 4.20 4.11 4.20 24.8M
2025-08-01 4.11 4.16 4.11 4.15 27.5M
2025-07-31 4.19 4.20 4.10 4.11 37.0M
2025-07-30 4.23 4.25 4.17 4.19 30.8M
2025-07-29 4.25 4.25 4.19 4.24 31.9M
2025-07-28 4.23 4.27 4.21 4.24 29.2M
2025-07-25 4.25 4.26 4.21 4.23 27.7M
2025-07-24 4.25 4.26 4.21 4.25 35.7M
2025-07-23 4.25 4.28 4.19 4.20 47.9M
2025-07-22 4.27 4.28 4.23 4.26 38.8M
2025-07-21 4.22 4.27 4.19 4.27 47.1M
2025-07-18 4.26 4.26 4.17 4.23 57.7M
2025-07-17 4.25 4.28 4.22 4.26 56.3M
2025-07-16 4.37 4.38 4.25 4.28 84.9M
2025-07-15 4.32 4.50 4.30 4.45 149.4M
2025-07-14 4.27 4.33 4.25 4.29 51.5M
2025-07-11 4.25 4.28 4.21 4.26 64.0M
2025-07-10 4.25 4.33 4.24 4.26 85.2M
2025-07-09 4.44 4.49 4.27 4.30 142.2M
2025-07-08 4.43 4.53 4.29 4.50 180.1M
2025-07-07 4.60 4.85 4.45 4.49 232.0M
2025-07-04 5.39 5.40 4.92 4.92 314.4M
2025-07-03 5.47 5.47 5.47 5.47 14.6M
2025-07-02 4.97 4.97 4.97 4.97 26.0M
2025-07-01 4.32 4.52 4.13 4.52 182.0M
2025-06-30 3.80 4.11 3.79 4.11 41.1M
2025-06-27 3.67 3.74 3.65 3.74 26.9M
2025-06-26 3.65 3.71 3.64 3.65 20.6M
2025-06-25 3.69 3.69 3.62 3.65 20.6M
2025-06-24 3.57 3.66 3.51 3.65 25.2M
2025-06-23 3.41 3.68 3.41 3.58 39.5M
2025-06-20 3.46 3.50 3.43 3.45 17.0M
2025-06-19 3.62 3.63 3.44 3.47 24.5M
2025-06-18 3.64 3.68 3.58 3.63 20.4M
2025-06-17 3.60 3.64 3.58 3.64 16.6M
2025-06-16 3.54 3.66 3.53 3.61 23.6M
2025-06-13 3.57 3.59 3.53 3.54 18.2M
2025-06-12 3.64 3.65 3.53 3.58 21.8M
2025-06-11 3.62 3.67 3.60 3.64 13.8M
2025-06-10 3.69 3.71 3.57 3.62 17.2M
2025-06-09 3.66 3.71 3.65 3.69 18.9M
2025-06-06 3.59 3.65 3.57 3.65 17.8M
2025-06-05 3.58 3.63 3.54 3.60 17.1M
2025-06-04 3.59 3.63 3.56 3.57 15.0M
2025-06-03 3.57 3.60 3.53 3.59 20.1M
2025-05-30 3.72 3.72 3.58 3.58 26.3M
2025-05-29 3.63 3.70 3.60 3.68 21.7M
2025-05-28 3.60 3.66 3.60 3.62 19.9M
2025-05-27 3.59 3.62 3.57 3.62 13.7M
2025-05-26 3.57 3.63 3.55 3.60 17.0M
2025-05-23 3.61 3.65 3.54 3.57 26.5M
2025-05-22 3.69 3.72 3.60 3.62 25.9M
2025-05-21 3.71 3.74 3.66 3.68 17.7M
2025-05-20 3.70 3.73 3.65 3.69 19.3M
2025-05-19 3.66 3.69 3.63 3.68 20.0M
2025-05-16 3.62 3.67 3.59 3.66 21.2M
2025-05-15 3.63 3.65 3.57 3.62 23.0M
2025-05-14 3.61 3.64 3.59 3.61 21.3M
2025-05-13 3.66 3.67 3.58 3.61 30.8M
2025-05-12 3.64 3.69 3.59 3.63 34.1M
2025-05-09 3.63 3.70 3.61 3.65 35.1M
2025-05-08 3.63 3.68 3.59 3.63 44.1M
2025-05-07 3.53 3.77 3.53 3.61 87.6M
2025-05-06 3.45 3.49 3.40 3.48 47.0M
2025-04-30 3.36 3.43 3.32 3.37 59.2M
2025-04-29 3.36 3.43 3.28 3.31 80.2M
2025-04-28 3.50 3.62 3.37 3.39 121.8M
2025-04-25 3.25 3.41 3.25 3.41 102.5M
2025-04-24 3.08 3.14 3.04 3.10 19.5M
2025-04-23 3.05 3.08 3.05 3.07 12.1M
2025-04-22 3.02 3.07 3.02 3.05 9.8M
2025-04-21 2.98 3.05 2.96 3.04 13.0M
2025-04-18 2.97 3.00 2.94 2.98 10.9M
2025-04-17 2.92 2.99 2.90 2.97 12.5M
2025-04-16 3.00 3.01 2.88 2.95 13.9M
2025-04-15 2.99 3.02 2.96 3.00 10.5M
2025-04-14 2.96 3.03 2.96 3.00 14.4M
2025-04-11 2.91 2.96 2.88 2.93 14.1M
2025-04-10 2.92 2.98 2.90 2.94 21.8M
2025-04-09 2.83 2.90 2.57 2.88 27.6M
2025-04-08 2.85 2.96 2.80 2.85 25.9M
2025-04-07 3.13 3.13 2.93 2.93 28.4M
2025-04-03 3.25 3.29 3.22 3.26 20.2M
2025-04-02 3.27 3.30 3.20 3.27 21.5M
2025-04-01 3.20 3.28 3.19 3.26 26.2M
2025-03-31 3.30 3.30 3.16 3.18 31.6M
2025-03-28 3.38 3.42 3.27 3.32 42.7M
2025-03-27 3.46 3.50 3.33 3.41 51.1M
2025-03-26 3.48 3.56 3.45 3.50 67.1M
2025-03-25 3.50 3.55 3.40 3.53 73.9M
2025-03-24 3.60 3.66 3.38 3.52 102.4M
2025-03-21 3.54 3.95 3.46 3.68 171.4M
2025-03-20 3.26 3.60 3.26 3.60 120.2M
2025-03-19 3.23 3.27 3.22 3.27 15.8M
2025-03-18 3.26 3.26 3.22 3.24 11.0M
2025-03-17 3.21 3.28 3.21 3.25 20.8M
2025-03-14 3.19 3.24 3.19 3.21 21.6M
2025-03-13 3.18 3.21 3.13 3.20 14.4M
2025-03-12 3.20 3.20 3.15 3.18 12.5M
2025-03-11 3.13 3.24 3.11 3.20 20.3M
2025-03-10 3.09 3.16 3.08 3.16 16.2M
2025-03-07 3.12 3.13 3.08 3.09 11.9M
2025-03-06 3.11 3.14 3.09 3.14 10.6M
2025-03-05 3.14 3.15 3.07 3.11 10.8M
2025-03-04 3.13 3.16 3.12 3.14 8.4M
2025-03-03 3.11 3.19 3.10 3.15 16.2M
2025-02-28 3.16 3.18 3.09 3.10 11.9M
2025-02-27 3.19 3.20 3.12 3.17 12.9M
2025-02-26 3.18 3.24 3.16 3.19 12.9M
2025-02-25 3.12 3.18 3.10 3.18 12.6M
2025-02-24 3.10 3.18 3.08 3.15 18.2M
2025-02-21 3.13 3.14 3.08 3.10 11.3M
2025-02-20 3.13 3.16 3.11 3.13 11.0M
2025-02-19 3.09 3.14 3.08 3.13 8.7M
2025-02-18 3.20 3.20 3.07 3.09 10.5M
2025-02-17 3.11 3.18 3.08 3.18 15.2M
2025-02-14 3.14 3.16 3.09 3.10 10.8M
2025-02-13 3.18 3.18 3.13 3.14 10.2M
2025-02-12 3.18 3.18 3.14 3.17 8.6M
2025-02-11 3.19 3.19 3.13 3.16 8.4M
2025-02-10 3.21 3.21 3.16 3.18 9.8M
2025-02-07 3.15 3.21 3.13 3.18 11.4M
2025-02-06 3.08 3.14 3.04 3.14 9.2M
2025-02-05 3.08 3.10 3.05 3.08 8.2M
2025-01-27 3.06 3.12 3.04 3.05 9.1M
2025-01-24 3.05 3.08 3.03 3.06 10.6M
2025-01-23 3.10 3.15 3.06 3.06 8.3M
2025-01-22 3.09 3.12 3.05 3.07 6.0M
2025-01-21 3.15 3.16 3.07 3.08 9.0M
2025-01-20 3.11 3.18 3.08 3.15 14.7M
2025-01-17 3.09 3.18 3.06 3.10 14.0M
2025-01-16 3.07 3.13 3.05 3.09 8.0M
2025-01-15 3.07 3.09 3.02 3.05 6.5M
2025-01-14 2.95 3.07 2.95 3.07 9.1M
2025-01-13 2.96 2.98 2.88 2.94 8.0M
2025-01-10 3.09 3.10 2.98 2.98 10.3M
2025-01-09 3.08 3.12 3.06 3.09 7.1M
2025-01-08 3.09 3.12 2.99 3.09 9.8M
2025-01-07 3.03 3.11 3.02 3.11 9.4M
2025-01-06 3.04 3.09 2.93 3.02 9.2M
2025-01-03 3.18 3.19 3.02 3.05 13.6M
2025-01-02 3.27 3.28 3.13 3.17 14.4M