吉祥航空

603885
🏛️ 中国 →
13.60
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 13.38 13.39 13.31 13.33 428.9K
09:35 13.33 13.33 13.26 13.32 443.2K
09:40 13.31 13.39 13.29 13.37 270.9K
09:45 13.37 13.45 13.35 13.45 690.5K
09:50 13.45 13.48 13.40 13.40 612.6K
09:55 13.40 13.41 13.30 13.37 678.0K
10:00 13.34 13.35 13.32 13.33 94.0K
10:05 13.33 13.35 13.32 13.33 93.3K
10:10 13.32 13.35 13.32 13.33 112.4K
10:15 13.33 13.36 13.33 13.33 295.9K
10:20 13.33 13.36 13.32 13.36 138.9K
10:25 13.35 13.37 13.34 13.37 77.0K
10:30 13.36 13.37 13.33 13.34 139.8K
10:35 13.34 13.37 13.31 13.35 149.8K
10:40 13.35 13.35 13.33 13.34 91.6K
10:45 13.33 13.34 13.32 13.33 101.5K
10:50 13.33 13.39 13.33 13.39 538.0K
10:55 13.40 13.40 13.35 13.37 228.8K
11:00 13.37 13.38 13.35 13.38 78.8K
11:05 13.38 13.39 13.35 13.39 210.0K
11:10 13.39 13.41 13.36 13.38 111.2K
11:15 13.39 13.39 13.36 13.38 93.0K
11:20 13.39 13.39 13.37 13.39 51.9K
11:25 13.39 13.39 13.35 13.37 94.2K
13:00 13.35 13.37 13.33 13.35 167.8K
13:05 13.35 13.36 13.33 13.33 79.5K
13:10 13.32 13.34 13.31 13.33 137.8K
13:15 13.32 13.34 13.32 13.34 162.1K
13:20 13.34 13.38 13.32 13.38 130.4K
13:25 13.37 13.38 13.35 13.37 250.0K
13:30 13.36 13.40 13.36 13.38 160.0K
13:35 13.39 13.43 13.37 13.42 407.9K
13:40 13.43 13.58 13.42 13.49 1,441.5K
13:45 13.49 13.52 13.43 13.47 925.3K
13:50 13.40 13.47 13.38 13.40 518.4K
13:55 13.40 13.40 13.38 13.39 146.7K
14:00 13.39 13.40 13.39 13.40 88.2K
14:05 13.40 13.40 13.38 13.40 169.1K
14:10 13.40 13.40 13.39 13.40 61.6K
14:15 13.39 13.40 13.38 13.40 151.2K
14:20 13.40 13.40 13.38 13.40 263.7K
14:25 13.39 13.40 13.38 13.38 206.8K
14:30 13.38 13.40 13.37 13.38 158.3K
14:35 13.38 13.40 13.36 13.39 118.8K
14:40 13.40 13.40 13.37 13.40 127.5K
14:45 13.39 13.41 13.39 13.39 409.8K
14:50 13.39 13.40 13.38 13.39 283.3K
14:55 13.38 13.41 13.38 13.40 184.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.37 13.65 13.25 13.60 15.4M
2025-09-25 13.38 13.58 13.26 13.40 12.6M
2025-09-24 13.38 13.42 13.27 13.40 9.9M
2025-09-23 13.45 13.49 13.18 13.42 15.4M
2025-09-22 13.47 13.58 13.28 13.52 13.7M
2025-09-19 13.24 13.56 13.16 13.54 18.3M
2025-09-18 13.51 13.56 13.16 13.25 25.4M
2025-09-17 13.20 13.60 13.15 13.59 31.5M
2025-09-16 13.08 13.29 12.94 13.19 18.4M
2025-09-15 13.03 13.18 12.95 13.09 18.8M
2025-09-12 12.88 13.15 12.82 13.05 24.2M
2025-09-11 12.82 12.88 12.56 12.85 22.4M
2025-09-10 13.00 13.02 12.78 12.81 16.3M
2025-09-09 12.92 13.12 12.90 13.03 23.5M
2025-09-08 12.77 13.05 12.75 12.96 29.7M
2025-09-05 12.44 12.77 12.41 12.73 27.7M
2025-09-04 12.22 12.53 12.21 12.49 22.7M
2025-09-03 12.40 12.43 12.20 12.23 12.6M
2025-09-02 12.43 12.47 12.32 12.40 14.6M
2025-09-01 12.60 12.61 12.39 12.43 20.5M
2025-08-29 12.61 12.73 12.55 12.60 22.7M
2025-08-28 12.52 12.63 12.37 12.54 20.9M
2025-08-27 12.74 12.82 12.52 12.55 30.6M
2025-08-26 12.74 12.87 12.67 12.72 36.0M
2025-08-25 12.69 12.76 12.58 12.76 29.6M
2025-08-22 12.78 12.83 12.56 12.69 22.4M
2025-08-21 12.73 12.87 12.69 12.82 17.7M
2025-08-20 12.63 12.75 12.59 12.74 11.3M
2025-08-19 12.65 12.83 12.60 12.65 14.1M
2025-08-18 12.76 12.85 12.63 12.68 21.6M
2025-08-15 12.51 12.90 12.49 12.81 21.8M
2025-08-14 12.73 12.74 12.46 12.55 17.6M
2025-08-13 12.60 12.78 12.59 12.73 23.1M
2025-08-12 12.55 12.62 12.53 12.55 10.7M
2025-08-11 12.52 12.61 12.45 12.57 11.8M
2025-08-08 12.47 12.54 12.40 12.52 11.2M
2025-08-07 12.40 12.51 12.31 12.47 19.2M
2025-08-06 12.51 12.52 12.37 12.43 15.3M
2025-08-05 12.36 12.59 12.35 12.50 16.4M
2025-08-04 12.24 12.40 12.21 12.39 15.3M
2025-08-01 12.28 12.31 12.19 12.29 15.7M
2025-07-31 12.59 12.60 12.17 12.24 33.2M
2025-07-30 12.64 12.68 12.53 12.63 22.3M
2025-07-29 12.77 12.85 12.62 12.65 24.3M
2025-07-28 12.94 13.05 12.76 12.80 20.7M
2025-07-25 13.10 13.33 12.97 12.98 20.3M
2025-07-24 13.03 13.15 12.95 13.06 22.0M
2025-07-23 12.99 13.26 12.99 13.11 54.3M
2025-07-22 12.72 12.77 12.60 12.76 16.1M
2025-07-21 12.58 12.72 12.56 12.70 17.4M
2025-07-18 12.57 12.64 12.51 12.59 14.0M
2025-07-17 12.58 12.62 12.54 12.60 9.9M
2025-07-16 12.53 12.64 12.51 12.57 11.2M
2025-07-15 12.84 12.91 12.49 12.53 23.8M
2025-07-14 12.89 12.90 12.76 12.79 14.3M
2025-07-11 12.86 13.01 12.85 12.91 22.8M
2025-07-10 12.82 12.87 12.69 12.78 23.1M
2025-07-09 12.81 12.99 12.76 12.83 22.0M
2025-07-08 12.94 12.96 12.85 12.96 24.1M
2025-07-07 12.91 13.01 12.88 12.96 13.9M
2025-07-04 13.02 13.03 12.84 12.90 17.2M
2025-07-03 13.13 13.16 12.96 13.01 12.9M
2025-07-02 13.42 13.44 13.11 13.13 14.9M
2025-07-01 13.45 13.53 13.36 13.38 8.5M
2025-06-30 13.66 13.91 13.32 13.47 14.7M
2025-06-27 13.59 13.81 13.51 13.70 8.0M
2025-06-26 13.63 13.75 13.48 13.56 10.4M
2025-06-25 13.50 13.75 13.48 13.68 8.9M
2025-06-24 13.45 13.73 13.45 13.52 21.1M
2025-06-23 13.13 13.13 12.80 13.05 12.0M
2025-06-20 13.20 13.37 13.08 13.13 10.1M
2025-06-19 13.39 13.40 13.14 13.20 9.2M
2025-06-18 13.40 13.55 13.28 13.36 6.1M
2025-06-17 13.54 13.79 13.45 13.49 10.6M
2025-06-16 13.53 13.58 13.26 13.45 12.9M
2025-06-13 13.80 14.10 13.40 13.56 29.2M
2025-06-12 14.18 14.30 13.87 14.04 8.5M
2025-06-11 14.24 14.34 14.09 14.25 8.9M
2025-06-10 14.06 14.48 14.05 14.25 12.6M
2025-06-09 13.80 14.18 13.67 14.09 14.7M
2025-06-06 13.73 13.90 13.62 13.84 5.9M
2025-06-05 13.67 14.05 13.63 13.80 9.8M
2025-06-04 13.76 13.87 13.46 13.68 16.3M
2025-06-03 13.80 14.05 13.33 13.90 19.9M
2025-05-30 14.19 14.30 13.89 13.92 12.1M
2025-05-29 14.18 14.31 13.80 14.16 15.8M
2025-05-28 13.90 14.43 13.79 14.24 16.7M
2025-05-27 13.80 14.23 13.78 14.00 19.4M
2025-05-26 13.39 13.95 13.39 13.80 18.8M
2025-05-23 13.56 13.82 13.35 13.37 9.5M
2025-05-22 13.35 13.82 13.30 13.59 22.6M
2025-05-21 13.01 13.44 12.97 13.38 17.8M
2025-05-20 12.96 13.07 12.77 13.04 15.0M
2025-05-19 13.21 13.26 12.91 12.97 17.2M
2025-05-16 13.24 13.28 13.03 13.27 8.0M
2025-05-15 13.12 13.36 13.08 13.25 12.4M
2025-05-14 13.44 13.44 13.03 13.11 19.2M
2025-05-13 13.35 13.57 13.20 13.49 16.7M
2025-05-12 12.74 13.42 12.73 13.35 30.8M
2025-05-09 12.79 12.90 12.62 12.73 8.3M
2025-05-08 12.75 12.90 12.65 12.81 10.1M
2025-05-07 12.90 12.93 12.66 12.75 9.7M
2025-05-06 12.54 13.10 12.51 12.80 23.4M
2025-04-30 12.43 12.55 12.21 12.40 16.8M
2025-04-29 12.47 12.53 12.30 12.52 13.2M
2025-04-28 12.64 12.66 12.42 12.47 13.3M
2025-04-25 12.69 12.71 12.47 12.62 11.2M
2025-04-24 12.66 12.88 12.62 12.69 9.5M
2025-04-23 12.81 12.81 12.61 12.65 14.6M
2025-04-22 12.90 12.98 12.69 12.73 14.5M
2025-04-21 12.91 13.08 12.87 12.92 7.9M
2025-04-18 13.33 13.35 12.96 12.99 8.6M
2025-04-17 13.03 13.43 13.00 13.35 13.2M
2025-04-16 12.83 13.32 12.81 13.11 18.7M
2025-04-15 12.84 13.15 12.68 12.90 12.2M
2025-04-14 12.85 12.93 12.71 12.84 11.2M
2025-04-11 12.86 13.07 12.71 12.85 11.2M
2025-04-10 12.66 13.01 12.66 12.86 18.8M
2025-04-09 12.39 12.93 12.14 12.77 29.6M
2025-04-08 12.10 12.54 12.10 12.51 14.0M
2025-04-07 12.89 12.89 11.91 12.17 25.2M
2025-04-03 13.18 13.44 13.01 13.21 9.9M
2025-04-02 13.18 13.40 12.94 13.24 7.9M
2025-04-01 13.12 13.28 12.89 13.20 10.0M
2025-03-31 13.27 13.69 13.06 13.10 11.9M
2025-03-28 13.51 13.57 13.32 13.33 13.0M
2025-03-27 13.69 13.74 13.49 13.52 9.2M
2025-03-26 13.50 13.78 13.45 13.69 18.0M
2025-03-25 13.08 13.68 13.02 13.60 39.0M
2025-03-24 12.69 13.18 12.68 13.12 28.5M
2025-03-21 12.76 12.84 12.61 12.65 11.9M
2025-03-20 12.83 12.95 12.74 12.77 12.0M
2025-03-19 12.88 13.05 12.79 12.83 12.7M
2025-03-18 13.10 13.14 12.83 12.89 15.7M
2025-03-17 13.05 13.33 12.97 13.03 19.1M
2025-03-14 12.73 13.06 12.67 13.06 20.8M
2025-03-13 13.03 13.05 12.59 12.78 22.5M
2025-03-12 13.52 13.52 13.02 13.09 18.3M
2025-03-11 13.20 13.50 13.18 13.50 9.4M
2025-03-10 13.53 13.55 13.12 13.37 10.2M
2025-03-07 13.30 13.76 13.17 13.59 16.1M
2025-03-06 13.44 13.65 13.24 13.30 16.3M
2025-03-05 12.95 13.39 12.95 13.37 19.4M
2025-03-04 12.97 13.31 12.86 12.96 15.0M
2025-03-03 13.11 13.23 12.82 12.95 15.4M
2025-02-28 13.08 13.40 13.01 13.10 21.1M
2025-02-27 12.60 13.25 12.58 13.12 32.4M
2025-02-26 13.02 13.14 12.46 12.59 26.4M
2025-02-25 13.00 13.28 12.85 12.99 19.8M
2025-02-24 12.44 13.17 12.37 13.11 36.1M
2025-02-21 12.26 12.49 12.26 12.44 16.8M
2025-02-20 12.26 12.45 12.14 12.29 16.2M
2025-02-19 12.30 12.44 12.22 12.30 17.7M
2025-02-18 12.49 12.63 12.27 12.32 16.5M
2025-02-17 12.75 12.78 12.38 12.50 19.2M
2025-02-14 12.76 12.83 12.63 12.75 12.7M
2025-02-13 12.78 13.12 12.62 12.82 22.0M
2025-02-12 12.62 12.92 12.56 12.73 18.0M
2025-02-11 13.16 13.19 12.47 12.69 21.5M
2025-02-10 12.90 13.38 12.87 13.15 16.1M
2025-02-07 12.80 13.08 12.63 12.92 12.5M
2025-02-06 12.76 12.84 12.52 12.82 20.2M
2025-02-05 13.32 13.32 12.35 12.77 25.2M
2025-01-27 13.69 13.71 13.20 13.24 9.2M
2025-01-24 13.13 13.76 13.06 13.61 17.1M
2025-01-23 13.58 13.65 13.01 13.13 15.0M
2025-01-22 13.64 13.67 13.40 13.50 9.2M
2025-01-21 13.32 13.80 13.26 13.70 15.9M
2025-01-20 13.52 13.66 13.14 13.20 12.3M
2025-01-17 13.16 13.61 13.10 13.43 11.3M
2025-01-16 13.24 13.54 13.17 13.20 7.6M
2025-01-15 13.30 13.30 13.03 13.18 7.7M
2025-01-14 12.69 13.40 12.68 13.29 16.2M
2025-01-13 12.44 12.79 12.31 12.69 12.1M
2025-01-10 12.82 13.34 12.62 12.62 10.2M
2025-01-09 12.75 13.03 12.69 12.81 8.6M
2025-01-08 12.92 12.98 12.46 12.83 14.8M
2025-01-07 12.92 13.05 12.80 12.95 8.8M
2025-01-06 13.01 13.06 12.66 12.92 11.2M
2025-01-03 13.18 13.32 12.88 12.98 12.1M
2025-01-02 13.65 13.87 13.03 13.16 14.1M