吉宏股份

002803
🏛️ 中国 →
18.58
最后更新: 2025-09-30
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 21.37 22.10 21.00 21.23 19.7M
2021-12-30 20.66 22.17 20.25 21.75 28.9M
2021-12-29 20.28 20.98 19.80 20.73 18.7M
2021-12-28 20.45 21.15 19.75 20.30 29.9M
2021-12-27 18.19 20.01 18.11 20.01 17.6M
2021-12-24 19.35 19.46 18.00 18.19 12.6M
2021-12-23 19.89 19.89 19.21 19.33 8.7M
2021-12-22 19.28 20.10 19.05 19.85 14.2M
2021-12-21 19.41 19.61 19.06 19.24 9.7M
2021-12-20 19.63 20.39 19.41 19.62 15.8M
2021-12-17 19.28 19.90 19.27 19.42 9.5M
2021-12-16 19.54 19.68 19.32 19.41 9.0M
2021-12-15 20.09 20.39 19.60 19.61 15.7M
2021-12-14 19.14 21.04 18.91 20.40 25.6M
2021-12-13 19.18 19.38 18.83 19.25 12.1M
2021-12-10 19.00 19.49 18.79 19.10 12.9M
2021-12-09 19.29 19.49 18.88 18.99 16.9M
2021-12-08 19.33 20.00 18.90 19.37 17.9M
2021-12-07 19.39 20.26 19.11 19.67 21.6M
2021-12-06 21.08 21.45 19.40 19.54 37.8M
2021-12-03 24.88 24.88 21.45 21.45 53.8M
2021-12-02 22.00 22.62 21.54 22.62 12.9M
2021-12-01 20.56 20.56 19.87 20.56 30.8M
2021-11-30 18.69 18.69 18.69 18.69 2.0M
2021-11-29 17.01 17.24 16.62 16.99 4.5M
2021-11-26 17.45 17.45 17.13 17.16 3.2M
2021-11-25 17.61 17.82 17.33 17.35 3.8M
2021-11-24 17.62 17.88 17.34 17.62 5.3M
2021-11-23 17.78 18.08 17.52 17.55 7.4M
2021-11-22 16.70 17.86 16.63 17.66 11.2M
2021-11-19 16.48 16.70 16.31 16.59 3.5M
2021-11-18 16.94 17.07 16.36 16.39 5.5M
2021-11-17 16.73 16.93 16.58 16.92 4.6M
2021-11-16 16.85 17.00 16.62 16.72 5.4M
2021-11-15 16.23 17.29 16.23 16.87 10.1M
2021-11-12 16.05 16.32 15.94 16.20 4.3M
2021-11-11 16.09 16.32 15.92 16.19 4.3M
2021-11-10 16.03 16.17 15.84 16.09 4.2M
2021-11-09 16.06 16.18 15.85 16.06 4.5M
2021-11-08 16.10 16.28 15.82 16.04 6.3M
2021-11-05 15.66 16.56 15.54 16.28 11.3M
2021-11-04 16.49 16.50 15.50 15.80 12.5M
2021-11-03 14.69 16.05 14.63 16.05 10.7M
2021-11-02 14.92 15.16 14.46 14.59 5.8M
2021-11-01 15.01 15.40 14.75 14.96 6.2M
2021-10-29 14.58 15.25 14.55 15.18 6.0M
2021-10-28 14.88 14.94 14.41 14.52 4.5M
2021-10-27 15.60 15.64 14.80 14.81 6.9M
2021-10-26 15.71 15.92 15.54 15.60 3.3M
2021-10-25 16.01 16.09 15.61 15.70 3.8M
2021-10-22 16.00 16.30 15.66 16.01 4.4M
2021-10-21 16.22 16.44 15.90 15.90 4.1M
2021-10-20 16.00 16.30 15.54 16.22 5.8M
2021-10-19 16.62 16.87 16.60 16.70 3.0M
2021-10-18 17.20 17.20 16.67 16.70 5.0M
2021-10-15 17.30 18.10 17.20 17.33 8.1M
2021-10-14 17.19 17.37 17.06 17.30 3.7M
2021-10-13 17.06 17.19 16.66 17.10 3.3M
2021-10-12 17.20 17.20 16.75 16.91 3.1M
2021-10-11 17.35 17.50 17.00 17.20 3.4M
2021-10-08 16.71 17.48 16.53 17.20 6.2M
2021-09-30 16.19 16.59 16.10 16.47 3.1M
2021-09-29 16.58 16.58 16.07 16.07 4.0M
2021-09-28 17.00 17.17 16.51 16.69 4.3M
2021-09-27 16.94 17.71 16.94 17.18 7.3M
2021-09-24 17.20 17.29 16.92 16.92 3.9M
2021-09-23 16.69 17.32 16.65 17.20 6.2M
2021-09-22 16.95 16.97 16.50 16.61 3.9M
2021-09-17 17.15 17.34 16.79 17.10 4.1M
2021-09-16 17.23 17.54 17.00 17.10 3.8M
2021-09-15 17.46 17.46 17.00 17.25 3.5M
2021-09-14 17.63 18.30 17.40 17.51 5.6M
2021-09-13 18.00 18.02 17.66 17.66 3.5M
2021-09-10 17.95 18.22 17.89 18.01 3.8M
2021-09-09 18.29 18.38 17.96 17.98 5.1M
2021-09-08 18.20 18.83 18.05 18.43 6.6M
2021-09-07 17.90 18.24 17.90 18.12 4.9M
2021-09-06 18.15 18.26 17.71 18.08 6.0M
2021-09-03 17.25 18.50 17.20 18.04 10.5M
2021-09-02 17.64 17.65 17.15 17.24 5.3M
2021-09-01 17.10 17.80 16.99 17.68 8.7M
2021-08-31 17.32 17.52 16.79 17.10 7.2M
2021-08-30 17.89 17.89 17.13 17.28 9.0M
2021-08-27 18.33 18.45 17.72 17.90 7.8M
2021-08-26 18.93 19.15 18.19 18.29 7.9M
2021-08-25 18.78 19.18 18.61 18.98 5.9M
2021-08-24 18.94 19.25 18.72 18.72 5.4M
2021-08-23 18.19 19.15 18.19 19.00 7.0M
2021-08-20 19.05 19.07 18.25 18.41 6.9M
2021-08-19 19.12 19.40 19.02 19.04 4.3M
2021-08-18 19.29 19.45 19.10 19.20 4.5M
2021-08-17 20.11 20.15 19.33 19.34 7.1M
2021-08-16 19.72 20.80 19.58 20.27 9.1M
2021-08-13 19.82 19.87 19.40 19.68 5.7M
2021-08-12 19.98 20.36 19.81 19.81 6.4M
2021-08-11 19.93 20.65 19.85 20.09 7.6M
2021-08-10 19.62 20.35 19.42 20.00 8.6M
2021-08-09 19.10 19.71 19.04 19.55 9.2M
2021-08-06 19.60 19.93 19.00 19.05 10.8M
2021-08-05 20.11 20.58 19.79 19.79 8.7M
2021-08-04 20.80 20.94 20.42 20.50 5.4M
2021-08-03 20.90 21.31 20.72 20.83 5.9M
2021-08-02 20.00 21.33 19.92 21.02 8.5M
2021-07-30 21.10 21.10 20.30 20.38 9.9M
2021-07-29 21.45 21.66 21.01 21.23 7.3M
2021-07-28 21.75 22.51 21.02 21.22 8.8M
2021-07-27 22.42 22.65 20.90 21.01 9.4M
2021-07-26 24.00 24.00 22.22 22.40 11.2M
2021-07-23 24.57 24.87 24.09 24.17 8.4M
2021-07-22 25.69 25.77 24.88 24.88 8.8M
2021-07-21 26.00 26.56 25.66 25.90 8.1M
2021-07-20 25.77 26.95 25.30 26.19 11.3M
2021-07-19 26.10 26.75 25.74 26.12 9.4M
2021-07-16 24.58 26.98 23.93 26.07 18.8M
2021-07-15 25.10 25.34 24.38 24.78 10.2M
2021-07-14 25.60 26.13 25.07 25.54 9.2M
2021-07-13 25.50 26.15 25.25 25.85 8.8M
2021-07-12 25.52 26.12 25.13 25.48 9.0M
2021-07-09 25.76 26.06 25.08 25.70 8.4M
2021-07-08 26.90 27.06 26.03 26.17 10.2M
2021-07-07 26.10 27.34 25.85 27.19 11.9M
2021-07-06 27.14 27.62 25.90 26.50 17.1M
2021-07-05 30.00 30.61 27.50 27.55 27.2M
2021-07-02 28.00 29.48 28.00 29.48 21.3M
2021-07-01 28.24 28.24 26.70 26.80 17.6M
2021-06-30 29.75 30.10 27.75 28.38 27.8M
2021-06-29 34.29 34.29 30.60 30.83 42.2M
2021-06-28 28.29 31.17 28.11 31.17 12.8M
2021-06-25 27.34 28.39 27.14 28.34 10.5M
2021-06-24 26.06 28.25 25.77 27.53 13.6M
2021-06-23 23.67 26.05 23.35 26.05 12.7M
2021-06-22 24.20 24.37 23.45 23.68 4.0M
2021-06-21 24.25 24.57 24.05 24.19 2.3M
2021-06-18 23.70 24.50 23.55 24.25 4.0M
2021-06-17 23.43 23.85 23.24 23.55 3.0M
2021-06-16 23.90 24.01 23.33 23.40 4.5M
2021-06-15 24.97 24.97 23.79 23.89 5.3M
2021-06-11 25.60 25.78 25.00 25.02 2.6M
2021-06-10 25.64 26.11 25.28 25.60 3.0M
2021-06-09 26.19 26.19 25.32 25.63 4.3M
2021-06-08 26.66 27.37 26.12 26.21 3.9M
2021-06-07 26.90 26.98 26.34 26.66 2.7M
2021-06-04 26.85 27.18 26.59 26.65 2.5M
2021-06-03 26.75 27.40 26.55 27.00 4.5M
2021-06-02 27.08 27.40 26.61 26.71 5.0M
2021-06-01 27.10 27.60 26.70 27.33 5.7M
2021-05-31 25.00 27.40 24.80 27.33 10.0M
2021-05-28 26.17 26.20 24.90 24.98 5.4M
2021-05-27 25.88 26.19 24.70 26.14 6.9M
2021-05-26 25.27 26.12 25.20 25.69 4.4M
2021-05-25 25.35 25.67 25.14 25.16 3.0M
2021-05-24 24.88 25.60 24.68 25.40 4.1M
2021-05-21 25.70 25.73 24.46 24.98 5.3M
2021-05-20 24.78 25.76 24.24 25.72 4.9M
2021-05-19 25.79 25.80 24.57 24.80 4.4M
2021-05-18 25.90 25.90 25.33 25.80 2.5M
2021-05-17 25.14 26.22 24.50 26.00 5.0M
2021-05-14 24.80 25.36 24.39 25.21 4.1M
2021-05-13 24.81 25.27 24.58 24.67 2.2M
2021-05-12 24.30 25.18 24.20 24.99 3.1M
2021-05-11 25.08 25.15 23.90 24.39 5.0M
2021-05-10 26.06 26.20 24.80 25.08 5.6M
2021-05-07 26.23 26.79 25.60 26.30 4.2M
2021-05-06 26.87 27.39 26.13 26.30 5.2M
2021-04-30 26.59 27.55 26.27 27.27 4.9M
2021-04-29 26.60 26.89 26.50 26.60 2.9M
2021-04-28 27.23 27.23 26.41 26.70 4.2M
2021-04-27 27.07 27.64 26.81 27.25 3.1M
2021-04-26 28.48 28.50 27.38 27.49 6.2M
2021-04-23 29.40 29.57 28.01 28.87 10.3M
2021-04-22 30.05 30.30 29.30 30.10 5.2M
2021-04-21 27.90 29.76 27.57 29.70 7.2M
2021-04-20 28.32 28.34 27.86 27.98 3.2M
2021-04-19 27.57 28.35 27.40 28.20 6.4M
2021-04-16 26.92 27.85 26.77 27.69 4.2M
2021-04-15 26.74 27.34 26.40 26.98 4.1M
2021-04-14 26.22 27.01 25.65 26.79 7.5M
2021-04-13 29.25 29.40 26.44 26.44 11.9M
2021-04-12 29.26 30.17 29.05 29.38 5.8M
2021-04-09 28.99 29.30 28.70 29.15 2.1M
2021-04-08 29.03 29.60 28.72 29.14 2.8M
2021-04-07 29.40 29.44 28.80 29.05 4.0M
2021-04-06 29.62 30.12 29.35 29.43 3.4M
2021-04-02 29.70 30.23 29.32 29.60 3.0M
2021-04-01 30.19 30.40 29.50 29.52 3.1M
2021-03-31 30.42 30.42 29.57 30.00 3.4M
2021-03-30 30.40 30.80 30.03 30.64 3.0M
2021-03-29 31.20 31.20 30.33 30.59 2.5M
2021-03-26 29.91 31.08 29.83 30.78 3.4M
2021-03-25 29.89 30.40 28.68 30.00 4.0M
2021-03-24 31.82 32.20 30.10 30.13 5.0M
2021-03-23 32.88 33.15 31.85 32.08 3.0M
2021-03-22 32.20 32.76 31.83 32.50 2.8M
2021-03-19 32.09 32.72 31.60 32.05 3.8M
2021-03-18 31.90 32.80 31.30 32.48 4.4M
2021-03-17 31.40 31.85 30.81 31.80 3.2M
2021-03-16 32.14 32.28 31.16 31.36 3.7M
2021-03-15 32.50 33.21 31.60 32.00 5.9M
2021-03-12 33.32 34.15 32.67 33.09 5.0M
2021-03-11 32.80 33.58 32.55 33.25 4.1M
2021-03-10 33.34 33.57 32.31 32.96 3.4M
2021-03-09 34.38 34.81 32.09 32.79 6.5M
2021-03-08 35.51 36.66 34.40 34.54 5.4M
2021-03-05 37.28 37.28 34.90 35.24 8.5M
2021-03-04 37.11 38.10 36.86 37.39 5.8M
2021-03-03 37.00 38.20 36.54 37.11 5.0M
2021-03-02 37.43 37.47 36.48 37.15 5.8M
2021-03-01 34.61 37.69 34.61 37.65 9.3M
2021-02-26 34.40 35.79 33.50 35.35 8.3M
2021-02-25 34.14 34.94 33.03 34.72 5.9M
2021-02-24 34.03 35.52 33.60 33.73 7.2M
2021-02-23 33.71 34.91 33.43 34.31 7.1M
2021-02-22 35.88 36.25 33.65 33.68 9.6M
2021-02-19 34.68 36.30 34.30 35.88 9.8M
2021-02-18 32.61 34.98 32.34 34.68 11.0M
2021-02-10 30.25 32.53 29.00 31.99 7.4M
2021-02-09 29.94 30.51 29.55 30.18 3.4M
2021-02-08 30.95 30.95 29.30 29.94 3.4M
2021-02-05 31.88 31.90 30.02 30.20 5.6M
2021-02-04 32.06 32.75 31.03 31.88 5.5M
2021-02-03 32.80 32.93 31.72 32.06 8.3M
2021-02-02 32.79 33.44 31.01 33.29 11.7M
2021-02-01 30.49 33.12 30.45 32.56 9.8M
2021-01-29 31.61 31.88 29.98 30.49 7.0M
2021-01-28 32.68 33.19 31.18 31.52 6.9M
2021-01-27 33.53 33.96 32.23 32.85 10.0M
2021-01-26 32.10 33.88 31.62 33.32 10.2M
2021-01-25 30.81 32.48 30.00 32.37 11.8M
2021-01-22 29.94 32.50 29.80 30.91 13.0M
2021-01-21 29.54 30.36 29.52 29.93 4.5M
2021-01-20 28.95 29.55 28.66 29.47 3.2M
2021-01-19 29.56 29.99 28.96 28.96 4.0M
2021-01-18 29.73 30.60 29.40 29.66 5.0M
2021-01-15 29.15 29.80 28.72 29.75 4.7M
2021-01-14 28.20 29.17 27.58 28.71 5.2M
2021-01-13 30.00 30.02 28.12 28.71 7.3M
2021-01-12 28.58 29.78 28.40 29.48 4.0M
2021-01-11 28.70 29.24 28.39 28.53 4.0M
2021-01-08 29.04 29.58 28.10 28.61 5.8M
2021-01-07 31.00 31.30 28.00 29.10 7.9M
2021-01-06 31.90 32.30 30.80 30.93 5.2M
2021-01-05 32.51 32.80 31.01 32.12 6.3M
2021-01-04 32.09 32.50 31.68 32.50 5.7M