吉电股份

000875
🏛️ 中国 →
6.12
最后更新: 2025-09-29
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 5.61 5.66 5.61 5.65 3,887.1K
09:35 5.65 5.65 5.62 5.63 2,492.0K
09:40 5.63 5.64 5.61 5.62 1,416.3K
09:45 5.62 5.62 5.59 5.60 1,442.0K
09:50 5.60 5.62 5.59 5.59 1,541.8K
09:55 5.59 5.62 5.58 5.61 1,500.0K
10:00 5.61 5.63 5.61 5.63 1,193.3K
10:05 5.62 5.63 5.60 5.60 1,563.2K
10:10 5.60 5.61 5.60 5.60 926.7K
10:15 5.60 5.62 5.60 5.61 699.2K
10:20 5.61 5.62 5.60 5.62 1,400.1K
10:25 5.62 5.64 5.62 5.63 1,606.6K
10:30 5.63 5.63 5.61 5.61 587.7K
10:35 5.62 5.63 5.61 5.62 449.3K
10:40 5.62 5.63 5.61 5.62 443.2K
10:45 5.62 5.63 5.61 5.61 486.3K
10:50 5.62 5.62 5.60 5.60 709.4K
10:55 5.61 5.61 5.60 5.61 375.8K
11:00 5.61 5.62 5.60 5.61 785.9K
11:05 5.62 5.62 5.60 5.60 284.8K
11:10 5.61 5.61 5.59 5.59 476.6K
11:15 5.60 5.60 5.59 5.59 325.3K
11:20 5.60 5.64 5.59 5.64 1,405.7K
11:25 5.64 5.67 5.63 5.67 2,054.4K
11:30 5.67 5.67 5.67 5.67 11.5K
13:00 5.67 5.68 5.65 5.66 2,748.0K
13:05 5.66 5.68 5.66 5.67 1,847.6K
13:10 5.67 5.70 5.67 5.69 1,677.1K
13:15 5.68 5.69 5.67 5.67 1,081.2K
13:20 5.68 5.69 5.67 5.68 1,414.8K
13:25 5.67 5.69 5.66 5.67 1,276.3K
13:30 5.67 5.67 5.65 5.65 531.8K
13:35 5.65 5.66 5.64 5.65 879.9K
13:40 5.64 5.65 5.64 5.65 309.5K
13:45 5.65 5.65 5.64 5.65 362.7K
13:50 5.64 5.65 5.63 5.64 608.2K
13:55 5.64 5.64 5.63 5.64 173.4K
14:00 5.63 5.64 5.63 5.64 529.9K
14:05 5.63 5.64 5.62 5.62 1,352.6K
14:10 5.63 5.64 5.62 5.63 966.8K
14:15 5.63 5.63 5.62 5.62 211.7K
14:20 5.63 5.64 5.63 5.64 368.2K
14:25 5.63 5.64 5.63 5.63 367.9K
14:30 5.63 5.65 5.63 5.65 687.9K
14:35 5.65 5.65 5.64 5.64 268.3K
14:40 5.65 5.65 5.64 5.64 318.1K
14:45 5.65 5.66 5.64 5.66 791.3K
14:50 5.66 5.66 5.65 5.66 963.6K
14:55 5.66 5.67 5.65 5.66 543.7K
15:40 5.66 5.66 5.66 5.66 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.94 6.18 5.79 6.12 181.8M
2025-09-26 5.78 5.91 5.75 5.82 74.3M
2025-09-25 5.68 5.80 5.65 5.77 78.6M
2025-09-24 5.64 5.69 5.56 5.65 58.9M
2025-09-23 5.63 5.72 5.55 5.65 57.2M
2025-09-22 5.61 5.70 5.58 5.66 48.7M
2025-09-19 5.68 5.75 5.59 5.62 71.3M
2025-09-18 5.86 5.86 5.66 5.70 95.8M
2025-09-17 5.94 5.96 5.85 5.88 70.6M
2025-09-16 5.92 6.06 5.83 5.94 104.7M
2025-09-15 5.80 6.09 5.75 5.97 191.1M
2025-09-12 5.83 5.92 5.74 5.75 108.3M
2025-09-11 5.60 5.95 5.58 5.89 219.5M
2025-09-10 5.62 5.62 5.49 5.54 82.0M
2025-09-09 5.66 5.75 5.60 5.62 102.6M
2025-09-08 5.69 6.06 5.67 5.75 231.2M
2025-09-05 5.35 5.55 5.30 5.53 122.8M
2025-09-04 5.32 5.39 5.26 5.35 102.5M
2025-09-03 5.49 5.49 5.28 5.30 109.5M
2025-09-02 5.19 5.68 5.16 5.50 260.4M
2025-09-01 5.19 5.19 5.14 5.18 34.8M
2025-08-29 5.19 5.22 5.15 5.17 37.6M
2025-08-28 5.22 5.25 5.12 5.19 57.9M
2025-08-27 5.29 5.35 5.21 5.23 69.4M
2025-08-26 5.30 5.34 5.28 5.29 42.9M
2025-08-25 5.30 5.32 5.26 5.29 61.2M
2025-08-22 5.37 5.39 5.26 5.31 77.8M
2025-08-21 5.31 5.34 5.30 5.32 45.7M
2025-08-20 5.27 5.31 5.26 5.31 36.1M
2025-08-19 5.33 5.35 5.26 5.28 41.4M
2025-08-18 5.23 5.38 5.18 5.32 84.6M
2025-08-15 5.16 5.23 5.16 5.21 33.7M
2025-08-14 5.23 5.25 5.15 5.18 40.4M
2025-08-13 5.23 5.25 5.22 5.23 32.5M
2025-08-12 5.24 5.25 5.21 5.23 23.1M
2025-08-11 5.27 5.29 5.22 5.24 33.2M
2025-08-08 5.19 5.30 5.18 5.27 52.5M
2025-08-07 5.22 5.22 5.16 5.18 23.0M
2025-08-06 5.19 5.24 5.17 5.22 26.5M
2025-08-05 5.19 5.20 5.16 5.18 19.1M
2025-08-04 5.15 5.20 5.13 5.20 20.1M
2025-08-01 5.16 5.18 5.12 5.17 25.9M
2025-07-31 5.27 5.27 5.14 5.16 49.9M
2025-07-30 5.28 5.32 5.26 5.28 30.6M
2025-07-29 5.32 5.33 5.25 5.28 29.2M
2025-07-28 5.36 5.40 5.31 5.32 52.5M
2025-07-25 5.32 5.34 5.27 5.29 32.0M
2025-07-24 5.30 5.31 5.25 5.31 35.5M
2025-07-23 5.34 5.37 5.27 5.29 43.9M
2025-07-22 5.29 5.35 5.26 5.35 49.3M
2025-07-21 5.26 5.31 5.25 5.30 41.9M
2025-07-18 5.24 5.24 5.21 5.23 22.0M
2025-07-17 5.25 5.26 5.21 5.23 21.0M
2025-07-16 5.23 5.27 5.21 5.23 23.8M
2025-07-15 5.36 5.36 5.20 5.23 45.2M
2025-07-14 5.31 5.39 5.30 5.36 48.4M
2025-07-11 5.34 5.36 5.27 5.32 43.6M
2025-07-10 5.28 5.40 5.25 5.31 55.5M
2025-07-09 5.26 5.35 5.25 5.26 43.8M
2025-07-08 5.31 5.31 5.21 5.25 52.3M
2025-07-07 5.18 5.31 5.17 5.30 73.9M
2025-07-04 5.11 5.17 5.10 5.14 36.3M
2025-07-03 5.11 5.12 5.09 5.11 22.6M
2025-07-02 5.13 5.14 5.10 5.12 25.5M
2025-07-01 5.07 5.14 5.05 5.13 34.6M
2025-06-30 5.07 5.08 5.05 5.06 17.6M
2025-06-27 5.07 5.09 5.05 5.07 16.8M
2025-06-26 5.08 5.09 5.05 5.05 19.6M
2025-06-25 5.06 5.10 5.04 5.08 23.3M
2025-06-24 5.03 5.06 5.01 5.05 19.5M
2025-06-23 4.99 5.04 4.98 5.03 18.2M
2025-06-20 5.02 5.04 4.97 4.98 22.1M
2025-06-19 5.03 5.06 5.00 5.02 20.8M
2025-06-18 5.07 5.08 5.02 5.04 16.4M
2025-06-17 5.09 5.09 5.05 5.07 20.2M
2025-06-16 5.10 5.10 5.07 5.08 20.1M
2025-06-13 5.09 5.12 5.05 5.10 25.7M
2025-06-12 5.12 5.13 5.08 5.09 26.1M
2025-06-11 5.13 5.16 5.11 5.13 34.7M
2025-06-10 5.18 5.19 5.12 5.14 24.1M
2025-06-09 5.22 5.23 5.17 5.19 20.2M
2025-06-06 5.21 5.22 5.18 5.21 14.7M
2025-06-05 5.19 5.24 5.18 5.21 22.6M
2025-06-04 5.15 5.19 5.15 5.18 15.9M
2025-06-03 5.13 5.17 5.10 5.16 18.1M
2025-05-30 5.21 5.23 5.13 5.16 24.7M
2025-05-29 5.19 5.24 5.18 5.20 20.8M
2025-05-28 5.24 5.26 5.18 5.19 22.0M
2025-05-27 5.29 5.31 5.22 5.25 20.6M
2025-05-26 5.27 5.31 5.25 5.30 19.9M
2025-05-23 5.35 5.38 5.25 5.25 34.3M
2025-05-22 5.46 5.48 5.34 5.35 39.8M
2025-05-21 5.38 5.51 5.37 5.45 58.8M
2025-05-20 5.35 5.40 5.35 5.40 30.7M
2025-05-19 5.33 5.37 5.32 5.35 20.6M
2025-05-16 5.34 5.42 5.33 5.36 26.1M
2025-05-15 5.43 5.46 5.35 5.36 38.1M
2025-05-14 5.44 5.46 5.39 5.43 31.4M
2025-05-13 5.49 5.50 5.40 5.46 39.4M
2025-05-12 5.51 5.53 5.44 5.48 39.5M
2025-05-09 5.39 5.50 5.36 5.48 57.1M
2025-05-08 5.41 5.47 5.38 5.40 38.0M
2025-05-07 5.40 5.54 5.39 5.41 65.6M
2025-05-06 5.33 5.41 5.32 5.41 51.1M
2025-04-30 5.39 5.42 5.32 5.34 48.2M
2025-04-29 5.60 5.60 5.33 5.38 119.4M
2025-04-28 5.57 5.79 5.50 5.77 151.4M
2025-04-25 5.37 5.58 5.34 5.54 108.4M
2025-04-24 5.27 5.40 5.26 5.37 58.7M
2025-04-23 5.30 5.31 5.23 5.26 29.7M
2025-04-22 5.31 5.37 5.28 5.28 31.6M
2025-04-21 5.21 5.32 5.20 5.31 36.3M
2025-04-18 5.24 5.27 5.18 5.21 28.3M
2025-04-17 5.25 5.30 5.22 5.26 26.6M
2025-04-16 5.33 5.35 5.21 5.30 38.9M
2025-04-15 5.29 5.31 5.24 5.31 35.4M
2025-04-14 5.25 5.32 5.24 5.29 43.0M
2025-04-11 5.16 5.27 5.11 5.24 44.6M
2025-04-10 5.25 5.29 5.16 5.19 54.0M
2025-04-09 5.01 5.19 4.87 5.16 69.2M
2025-04-08 4.89 5.11 4.89 5.05 69.0M
2025-04-07 5.12 5.23 4.86 4.89 89.5M
2025-04-03 5.33 5.42 5.33 5.40 39.2M
2025-04-02 5.40 5.40 5.33 5.37 30.0M
2025-04-01 5.26 5.41 5.26 5.40 55.9M
2025-03-31 5.25 5.35 5.22 5.26 43.7M
2025-03-28 5.31 5.35 5.25 5.26 29.9M
2025-03-27 5.38 5.43 5.28 5.30 46.6M
2025-03-26 5.44 5.44 5.35 5.38 56.2M
2025-03-25 5.37 5.53 5.32 5.46 95.2M
2025-03-24 5.30 5.38 5.27 5.35 55.9M
2025-03-21 5.27 5.38 5.26 5.30 53.8M
2025-03-20 5.30 5.31 5.24 5.27 35.5M
2025-03-19 5.21 5.33 5.17 5.30 54.5M
2025-03-18 5.25 5.25 5.19 5.21 25.4M
2025-03-17 5.27 5.29 5.23 5.24 27.0M
2025-03-14 5.27 5.30 5.22 5.26 38.4M
2025-03-13 5.20 5.27 5.18 5.26 51.2M
2025-03-12 5.13 5.20 5.10 5.19 40.2M
2025-03-11 5.05 5.13 5.04 5.11 22.1M
2025-03-10 5.04 5.11 5.04 5.09 21.7M
2025-03-07 5.07 5.11 5.02 5.06 28.1M
2025-03-06 5.07 5.08 5.03 5.07 26.1M
2025-03-05 5.10 5.10 5.03 5.06 23.3M
2025-03-04 5.11 5.13 5.06 5.10 23.3M
2025-03-03 5.10 5.18 5.10 5.11 25.6M
2025-02-28 5.11 5.17 5.09 5.10 27.2M
2025-02-27 5.20 5.22 5.10 5.14 31.4M
2025-02-26 5.13 5.21 5.13 5.20 33.6M
2025-02-25 5.18 5.19 5.11 5.12 26.1M
2025-02-24 5.18 5.27 5.17 5.20 27.7M
2025-02-21 5.20 5.23 5.17 5.19 25.2M
2025-02-20 5.27 5.27 5.16 5.20 32.6M
2025-02-19 5.27 5.29 5.23 5.27 26.9M
2025-02-18 5.34 5.37 5.26 5.28 30.9M
2025-02-17 5.31 5.35 5.28 5.33 28.5M
2025-02-14 5.29 5.35 5.28 5.31 23.1M
2025-02-13 5.36 5.38 5.29 5.30 24.9M
2025-02-12 5.29 5.40 5.28 5.36 33.1M
2025-02-11 5.27 5.34 5.22 5.31 32.0M
2025-02-10 5.27 5.38 5.25 5.26 39.1M
2025-02-07 5.19 5.27 5.16 5.24 32.8M
2025-02-06 5.13 5.19 5.12 5.19 23.9M
2025-02-05 5.19 5.20 5.12 5.14 21.4M
2025-01-27 5.17 5.21 5.14 5.15 24.6M
2025-01-24 5.09 5.16 5.07 5.15 25.1M
2025-01-23 5.11 5.19 5.08 5.08 27.1M
2025-01-22 5.11 5.14 5.07 5.09 15.9M
2025-01-21 5.18 5.18 5.08 5.12 18.5M
2025-01-20 5.21 5.24 5.11 5.14 23.5M
2025-01-17 5.11 5.20 5.09 5.17 26.8M
2025-01-16 5.11 5.20 5.10 5.13 33.6M
2025-01-15 5.14 5.14 5.06 5.10 22.3M
2025-01-14 5.00 5.14 4.99 5.13 33.1M
2025-01-13 4.95 5.02 4.93 5.00 23.8M
2025-01-10 5.04 5.07 5.00 5.01 23.7M
2025-01-09 5.03 5.11 5.00 5.04 30.9M
2025-01-08 5.04 5.07 4.94 5.05 32.6M
2025-01-07 5.06 5.09 4.98 5.05 24.3M
2025-01-06 5.04 5.10 5.02 5.06 26.0M
2025-01-03 5.12 5.17 5.03 5.04 35.9M
2025-01-02 5.28 5.29 5.08 5.12 36.3M