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
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
2023-12-29 10.36 10.40 10.18 10.23 18.8M
2023-12-28 9.69 10.40 9.68 10.26 34.7M
2023-12-27 9.90 9.98 9.58 9.74 17.1M
2023-12-26 9.90 10.30 9.89 10.02 22.4M
2023-12-25 9.85 10.03 9.77 9.88 14.3M
2023-12-22 9.60 10.33 9.43 9.96 28.0M
2023-12-21 9.50 9.73 9.45 9.65 12.2M
2023-12-20 9.85 9.94 9.55 9.58 14.2M
2023-12-19 9.97 10.04 9.72 9.84 17.0M
2023-12-18 10.23 10.50 9.96 10.02 28.7M
2023-12-15 10.22 10.88 10.22 10.44 36.0M
2023-12-14 10.65 10.79 10.34 10.39 30.0M
2023-12-13 10.50 10.65 10.26 10.34 29.5M
2023-12-12 10.15 11.34 10.15 10.69 45.5M
2023-12-11 10.68 10.84 10.14 10.45 52.4M
2023-12-08 11.90 12.20 11.17 11.25 52.1M
2023-12-07 12.39 12.39 11.58 11.68 81.7M
2023-12-06 10.44 11.45 10.39 11.45 25.3M
2023-12-05 10.42 10.94 10.40 10.41 29.0M
2023-12-04 10.33 10.89 10.26 10.65 31.3M
2023-12-01 9.96 10.60 9.93 10.33 18.6M
2023-11-30 10.07 10.15 9.93 10.00 6.9M
2023-11-29 10.21 10.24 10.09 10.10 6.5M
2023-11-28 10.07 10.21 10.00 10.20 6.9M
2023-11-27 10.07 10.18 9.93 10.12 9.6M
2023-11-24 10.45 10.45 10.00 10.12 14.1M
2023-11-23 10.35 10.48 10.27 10.48 9.4M
2023-11-22 10.55 10.67 10.40 10.44 12.7M
2023-11-21 10.74 10.89 10.60 10.63 18.5M
2023-11-20 10.69 10.79 10.50 10.74 15.0M
2023-11-17 10.48 10.65 10.43 10.64 15.0M
2023-11-16 10.67 10.74 10.49 10.50 21.1M
2023-11-15 10.47 10.95 10.43 10.79 40.7M
2023-11-14 10.41 10.43 10.22 10.33 15.2M
2023-11-13 10.33 10.43 10.31 10.43 11.4M
2023-11-10 10.51 10.61 10.27 10.36 24.0M
2023-11-09 11.10 11.18 10.61 10.61 30.5M
2023-11-08 10.71 10.94 10.53 10.92 32.6M
2023-11-07 10.60 10.78 10.50 10.74 24.3M
2023-11-06 10.40 10.76 10.37 10.70 31.2M
2023-11-03 10.57 10.66 10.35 10.45 19.5M
2023-11-02 10.84 10.88 10.55 10.59 19.9M
2023-11-01 10.79 10.97 10.75 10.88 19.3M
2023-10-31 10.96 11.17 10.65 10.84 34.1M
2023-10-30 10.83 11.26 10.83 11.05 43.7M
2023-10-27 10.98 11.86 10.92 11.36 58.8M
2023-10-26 11.24 11.38 10.88 11.30 66.5M
2023-10-25 11.88 12.92 11.88 11.88 101.1M
2023-10-24 12.00 13.20 12.00 13.20 117.7M
2023-10-23 12.56 12.56 11.43 12.00 43.4M
2023-10-20 10.41 11.42 10.39 11.42 53.9M
2023-10-19 9.44 10.38 9.36 10.38 22.2M
2023-10-18 9.73 9.81 9.41 9.44 11.3M
2023-10-17 9.76 10.02 9.67 9.76 14.1M
2023-10-16 10.08 10.27 9.78 9.86 16.8M
2023-10-13 10.00 10.25 9.96 10.20 31.6M
2023-10-12 9.26 10.11 9.18 10.11 20.6M
2023-10-11 9.32 9.33 9.13 9.19 6.1M
2023-10-10 9.34 9.48 9.27 9.32 7.5M
2023-10-09 9.34 9.34 9.13 9.31 4.8M
2023-09-28 9.30 9.58 9.25 9.35 6.4M
2023-09-27 9.22 9.46 9.10 9.23 6.2M
2023-09-26 9.44 9.44 9.20 9.22 7.9M
2023-09-25 9.96 10.00 9.35 9.48 12.6M
2023-09-22 9.95 10.02 9.82 10.00 4.6M
2023-09-21 9.86 9.96 9.79 9.86 4.0M
2023-09-20 10.04 10.08 9.83 9.86 6.2M
2023-09-19 10.24 10.24 10.03 10.04 6.2M
2023-09-18 10.14 10.47 10.02 10.30 7.9M
2023-09-15 10.16 10.57 10.10 10.26 10.7M
2023-09-14 10.18 10.19 10.01 10.06 4.7M
2023-09-13 10.38 10.38 10.10 10.19 7.5M
2023-09-12 10.26 10.73 10.21 10.39 13.9M
2023-09-11 10.23 10.37 10.08 10.31 8.1M
2023-09-08 10.45 10.51 10.14 10.25 6.8M
2023-09-07 10.72 10.72 10.34 10.37 9.6M
2023-09-06 10.82 10.82 10.59 10.72 13.0M
2023-09-05 11.00 11.08 10.79 10.88 26.6M
2023-09-04 9.87 10.85 9.80 10.85 15.5M
2023-09-01 9.90 9.91 9.73 9.86 4.5M
2023-08-31 10.21 10.22 9.74 9.82 8.7M
2023-08-30 10.26 10.40 10.12 10.20 5.5M
2023-08-29 10.04 10.25 10.03 10.23 7.0M
2023-08-28 10.80 10.83 10.03 10.06 8.9M
2023-08-25 10.48 10.49 10.25 10.27 4.9M
2023-08-24 10.51 10.64 10.25 10.42 4.0M
2023-08-23 10.54 10.62 10.38 10.44 4.1M
2023-08-22 10.51 10.63 10.30 10.57 5.0M
2023-08-21 10.65 10.81 10.46 10.47 4.8M
2023-08-18 10.96 11.10 10.63 10.65 5.3M
2023-08-17 10.95 11.11 10.73 11.07 4.3M
2023-08-16 11.05 11.27 10.92 11.00 4.3M
2023-08-15 11.50 11.56 10.92 11.05 8.3M
2023-08-14 11.16 11.48 10.94 11.48 7.8M
2023-08-11 11.45 11.54 11.20 11.23 4.7M
2023-08-10 11.60 11.65 11.43 11.43 4.7M
2023-08-09 11.55 11.63 11.48 11.55 3.3M
2023-08-08 11.53 11.65 11.39 11.63 4.7M
2023-08-07 11.59 11.67 11.52 11.54 3.6M
2023-08-04 11.60 11.73 11.53 11.59 5.4M
2023-08-03 11.62 11.76 11.50 11.60 5.2M
2023-08-02 11.68 11.96 11.58 11.72 8.5M
2023-08-01 11.60 11.64 11.48 11.62 6.1M
2023-07-31 11.34 11.58 11.31 11.57 7.4M
2023-07-28 11.10 11.28 10.98 11.28 5.3M
2023-07-27 11.24 11.31 11.10 11.12 3.7M
2023-07-26 11.30 11.34 11.19 11.25 5.0M
2023-07-25 11.02 11.28 11.02 11.27 7.4M
2023-07-24 11.12 11.13 10.86 10.91 5.5M
2023-07-21 11.12 11.27 10.92 11.12 4.9M
2023-07-20 11.26 11.40 11.18 11.18 5.2M
2023-07-19 11.30 11.35 11.13 11.26 4.3M
2023-07-18 11.15 11.38 11.11 11.29 6.2M
2023-07-17 11.39 11.39 11.08 11.15 6.1M
2023-07-14 11.60 11.74 11.34 11.39 11.6M
2023-07-13 11.73 11.92 11.70 11.80 7.0M
2023-07-12 11.72 11.84 11.60 11.64 7.1M
2023-07-11 11.94 11.94 11.61 11.82 7.4M
2023-07-10 11.69 12.22 11.69 11.81 11.5M
2023-07-07 11.67 11.78 11.45 11.69 11.3M
2023-07-06 12.26 12.26 11.66 11.76 18.8M
2023-07-05 11.83 12.18 11.69 12.18 21.4M
2023-07-04 11.76 11.90 11.57 11.80 8.9M
2023-07-03 11.61 12.01 11.60 11.70 11.8M
2023-06-30 11.17 11.71 11.16 11.57 12.8M
2023-06-29 11.14 11.29 11.05 11.16 6.3M
2023-06-28 11.37 11.42 11.05 11.15 6.4M
2023-06-27 11.21 11.45 11.20 11.37 7.3M
2023-06-26 11.44 11.58 11.18 11.20 9.9M
2023-06-21 11.80 11.99 11.54 11.58 8.3M
2023-06-20 12.02 12.07 11.82 11.84 8.6M
2023-06-19 12.20 12.23 11.98 12.03 9.5M
2023-06-16 12.22 12.32 12.13 12.20 11.7M
2023-06-15 12.10 12.23 11.91 12.22 14.2M
2023-06-14 12.47 12.47 12.10 12.13 15.5M
2023-06-13 12.25 12.55 12.22 12.31 18.0M
2023-06-12 12.09 12.20 11.90 12.17 15.9M
2023-06-09 12.00 12.39 11.86 12.09 22.8M
2023-06-08 12.10 12.50 12.10 12.18 27.1M
2023-06-07 12.14 12.55 11.90 11.93 25.0M
2023-06-06 11.92 12.85 11.72 12.32 41.4M
2023-06-05 11.99 12.23 11.60 11.90 45.2M
2023-06-02 10.39 11.43 10.39 11.43 11.3M
2023-06-01 10.18 10.47 10.11 10.39 6.2M
2023-05-31 10.22 10.34 10.15 10.19 5.7M
2023-05-30 10.20 10.32 10.13 10.23 5.1M
2023-05-29 10.39 10.48 10.25 10.29 5.6M
2023-05-26 10.45 10.49 10.28 10.39 6.5M
2023-05-25 10.60 10.67 10.46 10.52 5.3M
2023-05-24 10.63 10.77 10.43 10.66 6.3M
2023-05-23 10.75 10.94 10.71 10.74 7.5M
2023-05-22 10.86 10.86 10.68 10.78 5.9M
2023-05-19 10.80 10.91 10.61 10.87 5.6M
2023-05-18 10.93 11.00 10.77 10.82 5.6M
2023-05-17 10.82 10.94 10.75 10.94 5.7M
2023-05-16 11.17 11.19 10.84 10.90 9.8M
2023-05-15 10.85 11.22 10.71 11.22 12.0M
2023-05-12 11.58 11.69 11.17 11.19 12.5M
2023-05-11 11.56 11.68 11.36 11.64 8.4M
2023-05-10 11.32 11.57 11.25 11.46 8.5M
2023-05-09 11.35 11.55 11.18 11.33 11.1M
2023-05-08 11.24 11.46 11.22 11.33 8.2M
2023-05-05 11.50 11.59 11.10 11.20 9.5M
2023-05-04 11.61 11.75 11.51 11.55 9.1M
2023-04-28 11.69 11.83 11.50 11.58 12.2M
2023-04-27 11.92 12.04 11.76 11.80 6.5M
2023-04-26 11.59 12.05 11.45 11.88 12.5M
2023-04-25 12.18 12.23 11.35 11.46 13.0M
2023-04-24 12.16 12.36 11.97 12.19 6.4M
2023-04-21 12.54 12.79 12.19 12.22 7.2M
2023-04-20 12.81 12.85 12.37 12.59 9.0M
2023-04-19 12.89 12.97 12.67 12.93 9.6M
2023-04-18 12.97 13.20 12.83 12.90 10.0M
2023-04-17 13.10 13.12 12.92 13.04 7.9M
2023-04-14 12.89 13.15 12.80 13.09 11.4M
2023-04-13 12.95 13.14 12.80 12.82 8.3M
2023-04-12 13.30 13.34 12.93 13.03 10.3M
2023-04-11 12.95 13.27 12.72 13.27 12.5M
2023-04-10 13.10 13.13 12.80 12.88 13.1M
2023-04-07 13.16 13.27 13.05 13.08 8.0M
2023-04-06 13.08 13.33 13.06 13.18 9.0M
2023-04-04 13.67 13.67 13.16 13.23 13.4M
2023-04-03 13.57 13.75 13.36 13.70 12.2M
2023-03-31 13.60 13.74 13.40 13.58 14.9M
2023-03-30 13.47 14.24 13.41 13.79 22.8M
2023-03-29 13.07 13.34 13.06 13.26 8.4M
2023-03-28 13.43 13.44 13.03 13.04 8.1M
2023-03-27 13.55 13.57 13.28 13.44 7.3M
2023-03-24 13.78 13.89 13.49 13.58 8.5M
2023-03-23 13.99 14.00 13.85 13.91 5.2M
2023-03-22 13.85 14.27 13.80 14.04 7.9M
2023-03-21 13.58 13.80 13.49 13.80 6.0M
2023-03-20 13.46 13.64 13.20 13.57 8.1M
2023-03-17 13.63 13.85 13.38 13.46 8.3M
2023-03-16 14.03 14.06 13.48 13.55 12.1M
2023-03-15 14.15 14.40 13.99 14.03 9.7M
2023-03-14 14.82 14.87 14.00 14.24 12.4M
2023-03-13 14.42 15.00 14.41 14.78 13.2M
2023-03-10 14.64 14.64 14.18 14.19 5.2M
2023-03-09 14.71 14.74 14.47 14.64 4.6M
2023-03-08 14.42 14.53 14.31 14.47 3.3M
2023-03-07 14.87 14.87 14.42 14.42 4.9M
2023-03-06 14.70 14.84 14.60 14.80 6.2M
2023-03-03 14.70 14.80 14.60 14.67 5.0M
2023-03-02 14.94 14.96 14.61 14.73 7.5M
2023-03-01 14.94 15.07 14.90 14.97 6.0M
2023-02-28 14.72 15.01 14.72 14.96 5.1M
2023-02-27 14.99 15.09 14.77 14.79 6.4M
2023-02-24 15.19 15.19 14.83 14.98 5.6M
2023-02-23 15.10 15.27 15.05 15.19 5.3M
2023-02-22 15.39 15.39 15.00 15.10 7.6M
2023-02-21 15.17 15.52 15.15 15.40 9.3M
2023-02-20 15.08 15.18 14.67 15.17 10.7M
2023-02-17 15.12 15.40 15.07 15.13 7.6M
2023-02-16 15.96 15.97 14.92 15.14 15.8M
2023-02-15 16.16 16.38 15.78 15.87 11.8M
2023-02-14 16.32 16.65 16.14 16.16 12.2M
2023-02-13 15.56 16.40 15.56 16.24 19.8M
2023-02-10 17.00 17.03 16.54 16.71 9.6M
2023-02-09 16.95 17.07 16.82 17.07 9.0M
2023-02-08 16.99 17.28 16.69 16.94 12.3M
2023-02-07 16.67 16.99 16.53 16.93 11.4M
2023-02-06 17.19 17.19 16.56 16.57 14.5M
2023-02-03 17.05 17.22 16.71 17.21 14.8M
2023-02-02 17.00 17.48 16.98 17.04 19.0M
2023-02-01 16.60 17.68 16.59 17.25 28.7M
2023-01-31 16.00 17.04 15.96 16.73 25.3M
2023-01-30 15.86 16.34 15.82 15.99 20.7M
2023-01-20 15.54 15.75 15.39 15.58 15.4M
2023-01-19 15.98 16.10 15.42 15.51 19.1M
2023-01-18 15.58 16.17 15.21 15.98 24.8M
2023-01-17 16.00 16.26 15.43 15.50 35.6M
2023-01-16 14.98 15.65 14.74 15.65 16.9M
2023-01-13 14.52 14.58 14.11 14.23 5.9M
2023-01-12 14.41 14.66 14.26 14.37 6.2M
2023-01-11 14.54 14.75 14.35 14.39 7.9M
2023-01-10 14.57 14.70 14.28 14.47 7.2M
2023-01-09 14.57 14.81 14.43 14.55 9.1M
2023-01-06 14.11 14.85 14.08 14.56 12.7M
2023-01-05 13.99 14.45 13.80 14.20 10.0M
2023-01-04 14.34 14.50 13.72 13.88 12.0M
2023-01-03 13.83 14.59 13.81 14.57 12.7M