吉翔股份

603399
🏛️ 中国 →
9.50
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 9.47 9.60 9.40 9.56 890.7K
09:35 9.56 9.59 9.53 9.55 426.6K
09:40 9.55 9.56 9.53 9.54 223.2K
09:45 9.54 9.57 9.51 9.51 221.7K
09:50 9.51 9.52 9.48 9.49 307.9K
09:55 9.48 9.50 9.46 9.49 142.1K
10:00 9.49 9.49 9.46 9.46 212.9K
10:05 9.46 9.52 9.46 9.52 164.7K
10:10 9.52 9.53 9.50 9.53 105.5K
10:15 9.53 9.53 9.49 9.52 124.0K
10:20 9.52 9.54 9.52 9.53 85.9K
10:25 9.54 9.59 9.53 9.57 271.6K
10:30 9.57 9.61 9.57 9.60 382.4K
10:35 9.60 9.61 9.58 9.58 301.8K
10:40 9.58 9.59 9.55 9.57 132.2K
10:45 9.57 9.59 9.56 9.59 94.7K
10:50 9.59 9.60 9.58 9.58 97.5K
10:55 9.59 9.59 9.57 9.58 57.9K
11:00 9.58 9.59 9.57 9.58 68.0K
11:05 9.58 9.58 9.56 9.57 28.0K
11:10 9.57 9.57 9.55 9.57 47.5K
11:15 9.57 9.58 9.55 9.55 30.4K
11:20 9.55 9.57 9.54 9.55 74.3K
11:25 9.54 9.55 9.53 9.55 33.5K
13:00 9.54 9.55 9.51 9.52 124.5K
13:05 9.51 9.53 9.51 9.52 163.0K
13:10 9.52 9.56 9.52 9.53 97.9K
13:15 9.53 9.55 9.52 9.52 82.0K
13:20 9.52 9.56 9.52 9.54 94.7K
13:25 9.54 9.57 9.54 9.55 209.5K
13:30 9.55 9.57 9.55 9.55 198.3K
13:35 9.55 9.58 9.55 9.57 218.9K
13:40 9.57 9.58 9.56 9.57 124.5K
13:45 9.57 9.59 9.57 9.59 126.3K
13:50 9.59 9.60 9.56 9.56 243.0K
13:55 9.56 9.56 9.53 9.54 102.6K
14:00 9.54 9.56 9.54 9.56 100.1K
14:05 9.57 9.60 9.56 9.58 175.3K
14:10 9.58 9.59 9.57 9.57 214.4K
14:15 9.57 9.59 9.57 9.58 402.6K
14:20 9.57 9.58 9.55 9.55 98.1K
14:25 9.56 9.56 9.53 9.55 233.1K
14:30 9.55 9.59 9.55 9.55 338.9K
14:35 9.55 9.58 9.54 9.56 192.6K
14:40 9.55 9.58 9.55 9.57 173.6K
14:45 9.57 9.57 9.55 9.55 119.6K
14:50 9.56 9.56 9.53 9.54 152.3K
14:55 9.54 9.54 9.53 9.54 132.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.39 9.61 9.39 9.50 8.8M
2025-09-25 9.58 9.75 9.48 9.48 9.9M
2025-09-24 9.34 9.51 9.22 9.50 9.0M
2025-09-23 9.51 9.56 9.16 9.35 13.8M
2025-09-22 9.78 9.86 9.45 9.56 12.0M
2025-09-19 9.65 9.87 9.63 9.78 13.3M
2025-09-18 9.88 9.90 9.57 9.67 16.7M
2025-09-17 9.94 10.00 9.76 9.93 11.1M
2025-09-16 10.11 10.13 9.77 9.92 14.9M
2025-09-15 10.12 10.27 10.00 10.02 12.7M
2025-09-12 9.95 10.18 9.90 10.11 19.2M
2025-09-11 10.03 10.05 9.87 9.94 16.9M
2025-09-10 10.05 10.22 9.92 10.03 18.6M
2025-09-09 10.20 10.56 10.17 10.23 25.9M
2025-09-08 10.20 10.39 10.09 10.31 28.5M
2025-09-05 9.71 10.20 9.71 10.20 25.3M
2025-09-04 9.67 10.02 9.63 9.75 16.2M
2025-09-03 9.86 10.11 9.62 9.71 15.0M
2025-09-02 10.15 10.20 9.87 9.95 15.6M
2025-09-01 9.94 10.18 9.85 10.15 14.6M
2025-08-29 9.88 10.15 9.86 9.99 17.7M
2025-08-28 9.85 10.05 9.56 9.88 20.1M
2025-08-27 10.40 10.44 9.96 9.97 27.7M
2025-08-26 10.47 10.50 10.17 10.38 19.2M
2025-08-25 10.43 10.64 10.40 10.52 23.1M
2025-08-22 10.32 10.49 10.32 10.43 15.5M
2025-08-21 10.58 10.67 10.33 10.37 19.7M
2025-08-20 10.55 10.82 10.43 10.59 23.5M
2025-08-19 10.60 10.81 10.56 10.69 23.5M
2025-08-18 10.90 10.98 10.60 10.70 29.6M
2025-08-15 10.44 10.71 10.44 10.59 24.6M
2025-08-14 10.73 10.87 10.46 10.47 36.9M
2025-08-13 10.35 11.16 10.24 10.84 71.7M
2025-08-12 10.51 10.77 10.22 10.45 80.4M
2025-08-11 11.34 11.34 10.75 10.91 101.8M
2025-08-08 10.10 10.48 9.95 10.31 31.1M
2025-08-07 9.95 10.18 9.80 10.17 33.8M
2025-08-06 9.92 9.93 9.82 9.91 14.9M
2025-08-05 10.02 10.06 9.88 9.94 14.1M
2025-08-04 10.07 10.14 9.89 10.00 14.8M
2025-08-01 10.03 10.20 9.98 10.15 19.1M
2025-07-31 10.23 10.26 9.96 10.03 28.4M
2025-07-30 10.47 10.66 10.27 10.39 36.3M
2025-07-29 10.35 10.56 10.22 10.35 26.5M
2025-07-28 10.47 10.61 10.32 10.42 36.1M
2025-07-25 10.76 11.11 10.60 10.60 78.7M
2025-07-24 9.71 10.76 9.70 10.76 61.0M
2025-07-23 10.19 10.25 9.76 9.78 29.8M
2025-07-22 9.96 10.10 9.84 10.00 25.9M
2025-07-21 10.08 10.17 9.92 9.95 28.2M
2025-07-18 9.91 10.28 9.85 10.17 48.4M
2025-07-17 9.41 10.30 9.31 9.97 51.2M
2025-07-16 9.97 9.97 9.52 9.53 58.3M
2025-07-15 11.39 11.39 9.96 10.40 90.2M
2025-07-14 9.74 10.35 9.74 10.35 18.1M
2025-07-11 9.35 9.55 9.31 9.41 16.3M
2025-07-10 9.23 9.42 9.23 9.31 6.7M
2025-07-09 9.38 9.44 9.24 9.27 8.6M
2025-07-08 9.10 9.48 9.07 9.42 16.3M
2025-07-07 9.01 9.08 9.01 9.07 5.4M
2025-07-04 9.25 9.34 9.03 9.07 12.9M
2025-07-03 9.47 9.47 9.18 9.35 17.5M
2025-07-02 9.25 9.48 9.15 9.36 21.3M
2025-07-01 9.21 9.24 9.04 9.24 10.0M
2025-06-30 9.23 9.29 9.10 9.23 13.3M
2025-06-27 9.31 9.47 9.21 9.26 17.2M
2025-06-26 9.27 9.43 9.18 9.22 18.9M
2025-06-25 9.22 9.31 9.12 9.25 33.2M
2025-06-24 8.69 9.57 8.61 9.39 48.7M
2025-06-23 8.42 8.77 8.41 8.70 9.6M
2025-06-20 8.61 8.88 8.47 8.49 10.6M
2025-06-19 8.57 8.98 8.55 8.63 13.0M
2025-06-18 8.59 8.68 8.45 8.60 5.4M
2025-06-17 8.63 8.75 8.62 8.67 4.3M
2025-06-16 8.69 8.74 8.62 8.66 4.5M
2025-06-13 8.88 8.97 8.66 8.68 8.2M
2025-06-12 9.02 9.03 8.83 8.93 7.3M
2025-06-11 8.88 9.18 8.88 9.03 12.1M
2025-06-10 8.95 9.08 8.78 8.88 7.7M
2025-06-09 8.89 9.00 8.84 8.97 7.6M
2025-06-06 8.75 8.98 8.70 8.91 12.2M
2025-06-05 8.68 8.80 8.59 8.68 5.4M
2025-06-04 8.50 8.84 8.50 8.73 9.9M
2025-06-03 8.48 8.59 8.45 8.52 3.5M
2025-05-30 8.65 8.73 8.51 8.51 5.2M
2025-05-29 8.59 8.73 8.55 8.72 5.5M
2025-05-28 8.74 8.75 8.54 8.60 6.6M
2025-05-27 8.74 8.81 8.64 8.73 6.8M
2025-05-26 8.79 8.84 8.64 8.76 10.9M
2025-05-23 9.09 9.38 8.88 8.89 14.2M
2025-05-22 9.00 9.32 8.95 9.03 17.6M
2025-05-21 8.87 9.05 8.83 8.99 10.4M
2025-05-20 8.78 8.88 8.73 8.88 6.8M
2025-05-19 8.72 8.82 8.64 8.80 5.4M
2025-05-16 8.80 9.05 8.70 8.72 8.2M
2025-05-15 8.84 8.88 8.65 8.66 6.3M
2025-05-14 8.71 8.95 8.61 8.83 9.5M
2025-05-13 8.90 8.90 8.68 8.70 5.8M
2025-05-12 8.71 8.77 8.67 8.76 6.2M
2025-05-09 8.82 8.83 8.63 8.67 6.5M
2025-05-08 8.65 8.89 8.55 8.84 10.8M
2025-05-07 8.72 8.77 8.57 8.64 9.2M
2025-05-06 8.55 8.67 8.50 8.67 9.0M
2025-04-30 8.31 8.59 8.30 8.46 12.7M
2025-04-29 8.59 8.77 8.59 8.65 10.8M
2025-04-28 8.94 9.01 8.67 8.67 19.2M
2025-04-25 9.00 9.48 8.75 9.18 33.2M
2025-04-24 8.37 9.17 8.35 9.17 11.8M
2025-04-23 8.38 8.39 8.27 8.34 4.8M
2025-04-22 8.30 8.39 8.23 8.32 5.5M
2025-04-21 8.12 8.32 8.10 8.32 5.4M
2025-04-18 8.03 8.19 8.01 8.14 3.9M
2025-04-17 8.10 8.22 8.08 8.10 4.6M
2025-04-16 8.35 8.43 8.04 8.15 7.1M
2025-04-15 8.36 8.44 8.25 8.33 5.1M
2025-04-14 8.25 8.43 8.25 8.35 6.3M
2025-04-11 8.00 8.25 7.98 8.17 6.6M
2025-04-10 8.17 8.18 8.02 8.08 9.1M
2025-04-09 7.61 7.96 7.02 7.87 12.4M
2025-04-08 7.60 8.13 7.52 7.72 12.9M
2025-04-07 8.60 8.60 8.17 8.17 9.0M
2025-04-03 9.03 9.13 8.98 9.08 4.9M
2025-04-02 9.11 9.18 9.05 9.11 4.2M
2025-04-01 9.06 9.13 8.99 9.11 5.3M
2025-03-31 9.13 9.13 8.87 8.96 7.3M
2025-03-28 9.37 9.37 9.10 9.16 5.7M
2025-03-27 9.48 9.50 9.28 9.31 6.6M
2025-03-26 9.31 9.50 9.28 9.47 9.1M
2025-03-25 9.34 9.39 9.16 9.33 8.4M
2025-03-24 9.37 9.40 9.01 9.32 10.9M
2025-03-21 9.70 9.70 9.36 9.41 12.1M
2025-03-20 9.85 9.89 9.71 9.72 10.6M
2025-03-19 10.04 10.04 9.82 9.86 11.2M
2025-03-18 10.10 10.13 10.01 10.05 13.3M
2025-03-17 10.12 10.33 10.08 10.14 23.5M
2025-03-14 9.85 10.06 9.82 9.94 14.1M
2025-03-13 9.98 10.06 9.75 9.86 17.4M
2025-03-12 10.20 10.27 9.97 9.98 20.2M
2025-03-11 10.06 10.35 10.06 10.20 22.9M
2025-03-10 9.85 10.39 9.80 10.28 30.0M
2025-03-07 9.99 10.32 9.83 9.91 29.6M
2025-03-06 9.79 10.23 9.75 10.09 36.4M
2025-03-05 10.01 10.11 9.71 9.80 37.2M
2025-03-04 10.06 10.63 9.83 10.40 74.5M
2025-03-03 8.91 9.75 8.90 9.75 17.0M
2025-02-28 9.09 9.15 8.85 8.86 14.9M
2025-02-27 9.11 9.27 9.03 9.16 19.3M
2025-02-26 8.94 9.16 8.94 9.11 14.0M
2025-02-25 8.88 9.10 8.87 8.93 13.2M
2025-02-24 8.88 9.06 8.80 8.97 11.8M
2025-02-21 8.86 8.91 8.75 8.88 10.7M
2025-02-20 8.86 8.95 8.79 8.86 8.9M
2025-02-19 8.73 8.91 8.71 8.89 9.4M
2025-02-18 8.95 9.06 8.72 8.76 12.5M
2025-02-17 8.93 9.00 8.82 8.91 9.5M
2025-02-14 9.02 9.30 8.92 8.95 11.1M
2025-02-13 9.11 9.30 9.03 9.06 11.8M
2025-02-12 8.97 9.27 8.90 9.14 15.6M
2025-02-11 9.19 9.22 8.95 9.00 10.1M
2025-02-10 9.10 9.25 9.06 9.20 9.4M
2025-02-07 8.90 9.20 8.87 9.06 13.2M
2025-02-06 8.68 8.87 8.57 8.87 9.6M
2025-02-05 8.58 8.83 8.57 8.73 8.9M
2025-01-27 8.64 8.74 8.49 8.51 6.2M
2025-01-24 8.51 8.63 8.45 8.60 6.3M
2025-01-23 8.70 8.88 8.55 8.55 7.9M
2025-01-22 8.73 8.75 8.56 8.59 5.9M
2025-01-21 8.99 9.00 8.66 8.72 9.3M
2025-01-20 9.03 9.11 8.85 8.93 7.6M
2025-01-17 8.98 9.12 8.91 9.03 8.5M
2025-01-16 8.89 9.09 8.83 9.00 10.9M
2025-01-15 8.76 9.11 8.73 8.88 11.3M
2025-01-14 8.50 8.86 8.48 8.86 11.0M
2025-01-13 8.25 8.68 8.14 8.53 9.7M
2025-01-10 8.68 8.75 8.31 8.32 8.2M
2025-01-09 8.67 8.82 8.65 8.68 7.0M
2025-01-08 8.64 8.83 8.48 8.74 12.2M
2025-01-07 8.36 8.66 8.33 8.66 9.8M
2025-01-06 8.35 8.60 8.08 8.37 11.0M
2025-01-03 8.83 8.92 8.33 8.36 13.5M
2025-01-02 9.02 9.16 8.76 8.84 11.8M