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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.46 5.61 5.46 5.51 28.7M
2021-12-30 5.47 5.55 5.45 5.46 24.7M
2021-12-29 5.56 5.65 5.49 5.50 30.0M
2021-12-28 5.52 5.62 5.43 5.59 37.3M
2021-12-27 5.42 5.47 5.35 5.43 27.8M
2021-12-24 5.60 5.66 5.37 5.37 54.0M
2021-12-23 5.59 5.72 5.56 5.65 40.0M
2021-12-22 5.76 5.76 5.62 5.63 46.0M
2021-12-21 5.90 5.94 5.72 5.78 65.9M
2021-12-20 6.48 6.49 5.97 5.97 91.8M
2021-12-17 6.81 6.97 6.61 6.63 69.0M
2021-12-16 6.70 6.80 6.59 6.80 81.0M
2021-12-15 6.46 7.09 6.34 6.83 141.0M
2021-12-14 6.49 6.70 6.40 6.50 75.1M
2021-12-13 6.38 6.55 6.31 6.50 82.1M
2021-12-10 6.24 6.39 6.21 6.34 45.8M
2021-12-09 6.22 6.54 6.16 6.32 66.1M
2021-12-08 6.15 6.33 6.15 6.27 55.7M
2021-12-07 6.20 6.23 6.00 6.17 45.2M
2021-12-06 6.25 6.42 6.16 6.18 49.2M
2021-12-03 6.14 6.33 6.10 6.24 52.0M
2021-12-02 6.49 6.52 6.15 6.25 79.5M
2021-12-01 6.29 6.55 6.21 6.54 85.7M
2021-11-30 6.59 6.70 6.32 6.33 92.8M
2021-11-29 6.37 6.62 6.28 6.59 79.5M
2021-11-26 6.38 6.58 6.35 6.48 87.1M
2021-11-25 6.53 6.65 6.38 6.44 98.9M
2021-11-24 6.74 6.80 6.47 6.51 104.8M
2021-11-23 7.01 7.02 6.70 6.75 102.6M
2021-11-22 7.14 7.22 6.81 7.04 110.7M
2021-11-19 6.65 7.04 6.61 6.97 126.6M
2021-11-18 6.98 7.08 6.72 6.75 124.0M
2021-11-17 6.80 7.13 6.71 6.96 120.0M
2021-11-16 6.73 7.25 6.68 7.02 159.5M
2021-11-15 7.52 7.59 7.01 7.03 184.7M
2021-11-12 7.47 7.79 7.22 7.79 226.6M
2021-11-11 7.36 7.64 7.24 7.41 163.3M
2021-11-10 7.16 7.57 6.97 7.55 189.5M
2021-11-09 7.59 7.63 7.13 7.40 201.2M
2021-11-08 7.88 7.88 7.18 7.40 249.7M
2021-11-05 8.08 8.57 7.85 7.98 298.5M
2021-11-04 7.55 7.79 7.30 7.79 139.5M
2021-11-03 6.75 7.08 6.42 7.08 229.9M
2021-11-02 5.87 6.44 5.78 6.44 235.9M
2021-11-01 5.54 5.85 5.45 5.85 125.2M
2021-10-29 4.70 5.32 4.52 5.32 120.8M
2021-10-28 4.70 5.13 4.56 4.84 93.2M
2021-10-27 4.66 4.82 4.59 4.66 43.4M
2021-10-26 4.82 4.83 4.60 4.63 51.2M
2021-10-25 4.53 4.98 4.53 4.73 80.9M
2021-10-22 4.66 4.70 4.50 4.53 48.3M
2021-10-21 4.82 4.82 4.48 4.60 73.7M
2021-10-20 4.34 4.83 4.34 4.83 47.7M
2021-10-19 4.55 4.64 4.31 4.39 53.8M
2021-10-18 3.96 4.36 3.95 4.36 13.3M
2021-10-15 4.09 4.11 3.92 3.96 15.0M
2021-10-14 3.97 4.15 3.90 4.11 17.6M
2021-10-13 4.05 4.11 3.98 3.98 14.3M
2021-10-12 4.23 4.23 4.01 4.08 16.5M
2021-10-11 4.34 4.41 4.14 4.22 17.5M
2021-10-08 4.41 4.52 4.28 4.34 18.4M
2021-09-30 4.22 4.37 4.18 4.35 19.3M
2021-09-29 4.41 4.45 4.18 4.20 22.6M
2021-09-28 4.19 4.53 4.18 4.45 39.1M
2021-09-27 4.58 4.67 4.17 4.19 42.4M
2021-09-24 4.71 4.79 4.57 4.63 27.1M
2021-09-23 4.83 4.88 4.68 4.71 41.1M
2021-09-22 4.60 4.91 4.56 4.85 59.7M
2021-09-17 4.47 4.76 4.45 4.61 36.3M
2021-09-16 4.60 4.64 4.44 4.46 29.1M
2021-09-15 4.23 4.63 4.23 4.61 44.2M
2021-09-14 4.40 4.41 4.27 4.28 18.2M
2021-09-13 4.33 4.44 4.30 4.39 18.2M
2021-09-10 4.41 4.43 4.27 4.33 19.8M
2021-09-09 4.44 4.46 4.34 4.38 22.1M
2021-09-08 4.39 4.54 4.38 4.44 30.7M
2021-09-07 4.33 4.43 4.27 4.40 30.0M
2021-09-06 4.32 4.41 4.19 4.32 34.3M
2021-09-03 4.16 4.51 4.15 4.30 62.9M
2021-09-02 3.90 4.23 3.86 4.20 51.2M
2021-09-01 3.94 4.00 3.84 3.90 15.4M
2021-08-31 3.98 3.98 3.90 3.93 11.7M
2021-08-30 4.00 4.04 3.95 3.98 11.4M
2021-08-27 4.01 4.02 3.94 3.99 13.1M
2021-08-26 4.01 4.10 4.00 4.02 17.6M
2021-08-25 4.02 4.06 4.01 4.04 15.1M
2021-08-24 4.09 4.11 4.02 4.04 18.2M
2021-08-23 3.87 4.13 3.86 4.08 42.9M
2021-08-20 3.76 3.90 3.73 3.83 15.8M
2021-08-19 3.91 3.91 3.75 3.80 10.6M
2021-08-18 3.75 3.92 3.71 3.88 14.8M
2021-08-17 3.89 3.95 3.77 3.78 19.4M
2021-08-16 4.04 4.06 3.88 3.90 23.1M
2021-08-13 4.02 4.07 4.00 4.05 15.1M
2021-08-12 4.07 4.10 4.02 4.02 15.1M
2021-08-11 3.94 4.09 3.93 4.07 29.6M
2021-08-10 3.96 4.02 3.91 3.96 16.9M
2021-08-09 3.90 4.06 3.88 3.98 19.3M
2021-08-06 3.88 3.93 3.85 3.91 13.7M
2021-08-05 3.97 3.99 3.86 3.88 21.0M
2021-08-04 3.92 4.01 3.90 3.99 17.5M
2021-08-03 3.97 4.10 3.94 3.96 23.8M
2021-08-02 4.00 4.15 3.94 4.00 42.2M
2021-07-30 3.77 4.05 3.73 4.00 40.2M
2021-07-29 3.79 3.85 3.73 3.80 21.6M
2021-07-28 3.77 3.86 3.57 3.79 26.1M
2021-07-27 3.74 3.92 3.72 3.78 35.2M
2021-07-26 3.86 3.86 3.65 3.75 21.5M
2021-07-23 3.74 3.79 3.69 3.76 21.3M
2021-07-22 3.64 3.72 3.61 3.71 16.4M
2021-07-21 3.53 3.64 3.52 3.63 8.7M
2021-07-20 3.57 3.58 3.51 3.54 8.1M
2021-07-19 3.61 3.64 3.56 3.59 6.3M
2021-07-16 3.60 3.67 3.58 3.62 8.5M
2021-07-15 3.63 3.63 3.53 3.60 8.4M
2021-07-14 3.67 3.70 3.61 3.63 11.6M
2021-07-13 3.62 3.67 3.57 3.66 15.6M
2021-07-12 3.53 3.62 3.53 3.59 13.4M
2021-07-09 3.50 3.52 3.44 3.51 6.7M
2021-07-08 3.53 3.55 3.48 3.50 5.5M
2021-07-07 3.52 3.56 3.47 3.53 5.3M
2021-07-06 3.55 3.56 3.46 3.52 6.6M
2021-07-05 3.55 3.60 3.52 3.55 5.8M
2021-07-02 3.42 3.61 3.40 3.55 12.7M
2021-07-01 3.54 3.55 3.43 3.43 7.5M
2021-06-30 3.57 3.57 3.51 3.52 5.2M
2021-06-29 3.60 3.61 3.53 3.54 5.3M
2021-06-28 3.64 3.64 3.56 3.59 8.1M
2021-06-25 3.67 3.69 3.61 3.64 9.0M
2021-06-24 3.59 3.70 3.56 3.68 14.7M
2021-06-23 3.65 3.67 3.57 3.59 13.5M
2021-06-22 3.51 3.69 3.49 3.65 22.7M
2021-06-21 3.39 3.50 3.39 3.49 8.2M
2021-06-18 3.39 3.42 3.33 3.41 7.8M
2021-06-17 3.35 3.40 3.33 3.38 5.6M
2021-06-16 3.47 3.48 3.35 3.35 9.1M
2021-06-15 3.52 3.53 3.46 3.46 6.0M
2021-06-11 3.46 3.52 3.46 3.51 7.1M
2021-06-10 3.54 3.55 3.48 3.49 8.8M
2021-06-09 3.50 3.56 3.46 3.54 7.8M
2021-06-08 3.56 3.56 3.49 3.51 10.2M
2021-06-07 3.58 3.60 3.55 3.56 6.2M
2021-06-04 3.63 3.64 3.58 3.58 8.1M
2021-06-03 3.69 3.70 3.63 3.64 7.2M
2021-06-02 3.65 3.73 3.65 3.68 10.8M
2021-06-01 3.59 3.68 3.57 3.68 10.4M
2021-05-31 3.63 3.63 3.57 3.59 8.1M
2021-05-28 3.69 3.69 3.62 3.63 9.1M
2021-05-27 3.68 3.72 3.67 3.68 8.2M
2021-05-26 3.66 3.70 3.63 3.68 9.8M
2021-05-25 3.69 3.72 3.64 3.67 10.0M
2021-05-24 3.65 3.72 3.62 3.69 10.3M
2021-05-21 3.62 3.71 3.60 3.65 10.5M
2021-05-20 3.66 3.68 3.57 3.60 10.3M
2021-05-19 3.64 3.69 3.62 3.68 10.0M
2021-05-18 3.67 3.69 3.57 3.65 11.4M
2021-05-17 3.76 3.76 3.66 3.67 12.1M
2021-05-14 3.78 3.79 3.73 3.76 11.1M
2021-05-13 3.83 3.86 3.74 3.75 10.1M
2021-05-12 3.85 3.88 3.80 3.85 10.0M
2021-05-11 3.76 3.85 3.73 3.84 10.4M
2021-05-10 3.73 3.78 3.65 3.78 10.2M
2021-05-07 3.76 3.78 3.71 3.74 9.1M
2021-05-06 3.75 3.84 3.73 3.75 10.1M
2021-04-30 3.89 3.92 3.72 3.78 18.9M
2021-04-29 3.95 3.96 3.88 3.92 8.6M
2021-04-28 3.95 3.99 3.90 3.95 7.2M
2021-04-27 4.03 4.07 3.84 3.93 12.5M
2021-04-26 4.04 4.10 4.00 4.01 9.4M
2021-04-23 4.09 4.11 4.00 4.03 10.6M
2021-04-22 4.10 4.14 4.07 4.10 7.3M
2021-04-21 4.13 4.14 4.05 4.08 10.4M
2021-04-20 4.17 4.20 4.14 4.15 10.3M
2021-04-19 4.10 4.20 4.07 4.17 12.0M
2021-04-16 4.07 4.12 4.05 4.10 12.3M
2021-04-15 4.19 4.19 3.98 4.06 19.9M
2021-04-14 4.23 4.26 4.17 4.20 10.2M
2021-04-13 4.18 4.24 4.14 4.19 11.0M
2021-04-12 4.17 4.23 4.10 4.17 14.1M
2021-04-09 4.28 4.28 4.14 4.17 17.8M
2021-04-08 4.38 4.40 4.26 4.28 18.1M
2021-04-07 4.34 4.43 4.33 4.37 15.6M
2021-04-06 4.30 4.38 4.26 4.34 15.7M
2021-04-02 4.39 4.41 4.25 4.27 25.4M
2021-04-01 4.45 4.48 4.37 4.41 17.1M
2021-03-31 4.41 4.50 4.36 4.44 17.4M
2021-03-30 4.56 4.57 4.38 4.42 26.5M
2021-03-29 4.74 4.75 4.51 4.56 36.4M
2021-03-26 4.36 4.83 4.36 4.65 60.6M
2021-03-25 4.85 4.87 4.39 4.40 61.7M
2021-03-24 4.92 5.13 4.83 4.88 45.6M
2021-03-23 5.34 5.35 5.05 5.17 52.2M
2021-03-22 5.05 5.38 5.00 5.31 58.7M
2021-03-19 4.85 5.14 4.76 5.04 53.9M
2021-03-18 4.99 5.15 4.86 4.90 37.1M
2021-03-17 5.00 5.01 4.87 4.93 33.8M
2021-03-16 4.89 5.06 4.81 5.02 49.6M
2021-03-15 4.71 5.05 4.71 4.85 43.5M
2021-03-12 4.67 4.98 4.67 4.87 49.8M
2021-03-11 4.66 4.81 4.62 4.69 35.4M
2021-03-10 4.76 4.77 4.54 4.62 38.0M
2021-03-09 4.92 4.96 4.61 4.76 68.4M
2021-03-08 4.96 5.23 4.80 5.02 122.1M
2021-03-05 4.47 4.99 4.47 4.99 81.8M
2021-03-04 4.61 4.88 4.52 4.54 58.2M
2021-03-03 4.60 4.65 4.42 4.61 48.4M
2021-03-02 4.61 4.85 4.46 4.67 57.3M
2021-03-01 4.44 4.62 4.39 4.60 44.7M
2021-02-26 4.30 4.53 4.24 4.42 42.8M
2021-02-25 4.45 4.48 4.26 4.37 34.2M
2021-02-24 4.51 4.54 4.37 4.45 39.6M
2021-02-23 4.32 4.65 4.32 4.56 59.6M
2021-02-22 4.26 4.43 4.26 4.30 43.2M
2021-02-19 4.06 4.27 4.00 4.25 37.9M
2021-02-18 4.15 4.18 4.02 4.07 25.7M
2021-02-10 4.04 4.14 3.98 3.99 32.6M
2021-02-09 3.81 4.15 3.72 4.09 48.3M
2021-02-08 3.99 3.99 3.66 3.85 55.0M
2021-02-05 4.40 4.41 4.06 4.06 74.2M
2021-02-04 4.59 4.69 4.35 4.51 94.8M
2021-02-03 3.97 4.38 3.95 4.38 56.7M
2021-02-02 4.35 4.36 3.96 3.98 72.7M
2021-02-01 4.29 4.62 4.20 4.40 57.4M
2021-01-29 4.46 4.66 4.23 4.33 72.2M
2021-01-28 4.39 4.93 4.31 4.50 87.8M
2021-01-27 4.21 4.65 4.21 4.48 77.9M
2021-01-26 4.20 4.36 4.17 4.23 25.2M
2021-01-25 4.20 4.41 4.14 4.31 40.9M
2021-01-22 4.01 4.29 4.00 4.18 29.4M
2021-01-21 3.95 4.08 3.90 4.04 18.0M
2021-01-20 3.89 3.94 3.83 3.93 10.8M
2021-01-19 3.95 3.98 3.86 3.90 12.3M
2021-01-18 3.79 3.99 3.76 3.94 19.3M
2021-01-15 3.65 3.82 3.62 3.81 15.7M
2021-01-14 3.74 3.76 3.60 3.68 18.0M
2021-01-13 3.79 3.89 3.77 3.79 18.9M
2021-01-12 3.78 3.90 3.74 3.82 23.8M
2021-01-11 3.99 4.00 3.75 3.78 30.0M
2021-01-08 4.19 4.26 3.95 3.96 47.6M
2021-01-07 4.18 4.35 4.16 4.26 42.0M
2021-01-06 4.21 4.28 4.13 4.20 39.2M
2021-01-05 4.38 4.47 4.10 4.30 82.2M
2021-01-04 3.97 4.22 3.96 4.22 30.1M