吉华集团

603980
🏛️ 中国 →
5.62
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
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
2022-12-30 4.62 4.66 4.61 4.65 1.4M
2022-12-29 4.64 4.64 4.58 4.61 1.6M
2022-12-28 4.68 4.71 4.63 4.67 1.5M
2022-12-27 4.69 4.72 4.68 4.69 1.1M
2022-12-26 4.65 4.72 4.65 4.67 1.2M
2022-12-23 4.64 4.70 4.60 4.65 1.9M
2022-12-22 4.74 4.77 4.64 4.65 2.3M
2022-12-21 4.77 4.78 4.71 4.72 2.0M
2022-12-20 4.76 4.81 4.73 4.75 1.9M
2022-12-19 4.87 4.91 4.77 4.77 2.5M
2022-12-16 4.88 4.92 4.85 4.87 1.5M
2022-12-15 4.93 4.97 4.88 4.91 1.7M
2022-12-14 4.94 4.98 4.91 4.95 1.7M
2022-12-13 4.90 4.97 4.90 4.96 1.9M
2022-12-12 4.95 5.01 4.89 4.90 2.3M
2022-12-09 4.98 5.00 4.91 4.98 2.3M
2022-12-08 4.96 4.99 4.93 4.97 1.8M
2022-12-07 4.97 4.99 4.93 4.97 2.0M
2022-12-06 5.00 5.03 4.96 4.97 2.8M
2022-12-05 4.98 5.02 4.96 5.01 3.0M
2022-12-02 4.90 4.97 4.90 4.96 2.4M
2022-12-01 4.93 4.95 4.90 4.92 2.0M
2022-11-30 4.90 4.96 4.88 4.91 2.2M
2022-11-29 4.83 4.91 4.81 4.89 2.4M
2022-11-28 4.83 4.83 4.75 4.83 2.1M
2022-11-25 4.83 4.89 4.82 4.83 1.9M
2022-11-24 4.83 4.86 4.81 4.83 1.6M
2022-11-23 4.82 4.86 4.80 4.82 2.0M
2022-11-22 4.88 4.89 4.82 4.86 2.5M
2022-11-21 4.84 4.87 4.80 4.86 2.6M
2022-11-18 4.92 4.96 4.80 4.82 5.9M
2022-11-17 4.84 5.01 4.80 4.97 8.9M
2022-11-16 4.83 4.86 4.82 4.83 2.2M
2022-11-15 4.82 4.85 4.78 4.84 2.6M
2022-11-14 4.77 4.83 4.77 4.82 2.3M
2022-11-11 4.81 4.84 4.77 4.78 2.9M
2022-11-10 4.77 4.79 4.72 4.77 1.5M
2022-11-09 4.75 4.80 4.74 4.79 2.1M
2022-11-08 4.74 4.77 4.72 4.75 2.3M
2022-11-07 4.69 4.76 4.67 4.73 2.5M
2022-11-04 4.65 4.70 4.63 4.70 1.8M
2022-11-03 4.63 4.67 4.61 4.65 1.4M
2022-11-02 4.63 4.68 4.61 4.67 2.1M
2022-11-01 4.52 4.62 4.52 4.61 1.7M
2022-10-31 4.51 4.58 4.48 4.52 2.6M
2022-10-28 4.69 4.70 4.53 4.53 2.5M
2022-10-27 4.69 4.74 4.66 4.69 1.7M
2022-10-26 4.60 4.71 4.60 4.69 2.1M
2022-10-25 4.62 4.65 4.54 4.63 2.5M
2022-10-24 4.73 4.78 4.62 4.62 2.0M
2022-10-21 4.74 4.78 4.71 4.72 1.1M
2022-10-20 4.75 4.80 4.71 4.74 1.9M
2022-10-19 4.81 4.82 4.73 4.74 2.2M
2022-10-18 4.81 4.84 4.79 4.82 1.7M
2022-10-17 4.79 4.82 4.75 4.80 2.1M
2022-10-14 4.77 4.82 4.75 4.78 1.5M
2022-10-13 4.74 4.78 4.70 4.75 2.0M
2022-10-12 4.60 4.75 4.58 4.75 2.5M
2022-10-11 4.61 4.63 4.55 4.62 2.1M
2022-10-10 4.67 4.70 4.60 4.61 2.0M
2022-09-30 4.62 4.70 4.62 4.64 2.7M
2022-09-29 4.77 4.77 4.67 4.67 2.2M
2022-09-28 4.76 4.79 4.71 4.74 2.3M
2022-09-27 4.68 4.78 4.68 4.77 1.9M
2022-09-26 4.84 4.85 4.68 4.69 5.1M
2022-09-23 4.92 5.00 4.83 4.86 3.4M
2022-09-22 4.98 4.99 4.91 4.92 2.3M
2022-09-21 4.95 5.02 4.87 5.01 2.7M
2022-09-20 4.96 4.98 4.92 4.95 2.6M
2022-09-19 5.04 5.04 4.90 4.94 3.2M
2022-09-16 5.12 5.12 4.97 4.97 3.4M
2022-09-15 5.20 5.24 5.07 5.12 4.1M
2022-09-14 5.25 5.25 5.16 5.19 3.3M
2022-09-13 5.35 5.36 5.26 5.27 2.7M
2022-09-09 5.33 5.35 5.26 5.32 2.7M
2022-09-08 5.39 5.39 5.30 5.31 2.6M
2022-09-07 5.38 5.43 5.33 5.35 3.3M
2022-09-06 5.27 5.42 5.25 5.41 5.1M
2022-09-05 5.24 5.28 5.19 5.27 2.4M
2022-09-02 5.18 5.24 5.15 5.23 2.4M
2022-09-01 5.18 5.24 5.15 5.16 2.4M
2022-08-31 5.32 5.32 5.16 5.18 5.8M
2022-08-30 5.35 5.45 5.28 5.30 4.5M
2022-08-29 5.25 5.37 5.19 5.35 4.7M
2022-08-26 5.37 5.41 5.28 5.29 4.7M
2022-08-25 5.50 5.53 5.31 5.37 7.3M
2022-08-24 5.56 5.62 5.45 5.50 10.2M
2022-08-23 5.40 5.84 5.40 5.63 22.2M
2022-08-22 5.48 5.58 5.37 5.41 21.1M
2022-08-19 5.48 5.87 5.48 5.56 36.4M
2022-08-18 5.39 5.41 5.32 5.34 2.5M
2022-08-17 5.42 5.44 5.35 5.38 2.3M
2022-08-16 5.38 5.43 5.33 5.40 2.9M
2022-08-15 5.34 5.37 5.29 5.37 2.3M
2022-08-12 5.36 5.39 5.31 5.34 3.0M
2022-08-11 5.23 5.36 5.22 5.35 5.1M
2022-08-10 5.26 5.26 5.20 5.23 1.5M
2022-08-09 5.25 5.28 5.20 5.26 1.5M
2022-08-08 5.21 5.25 5.18 5.24 1.7M
2022-08-05 5.20 5.25 5.16 5.24 1.9M
2022-08-04 5.19 5.21 5.13 5.20 2.1M
2022-08-03 5.21 5.29 5.16 5.16 3.3M
2022-08-02 5.30 5.30 5.16 5.21 5.4M
2022-08-01 5.23 5.37 5.22 5.31 5.4M
2022-07-29 5.24 5.28 5.21 5.26 3.2M
2022-07-28 5.26 5.29 5.21 5.24 2.8M
2022-07-27 5.20 5.28 5.17 5.26 3.3M
2022-07-26 5.19 5.23 5.13 5.21 2.9M
2022-07-25 5.14 5.26 5.13 5.19 3.8M
2022-07-22 5.11 5.18 5.09 5.13 2.5M
2022-07-21 5.07 5.18 5.07 5.12 3.7M
2022-07-20 5.09 5.10 5.06 5.10 1.8M
2022-07-19 4.97 5.09 4.97 5.08 2.3M
2022-07-18 4.88 5.02 4.88 4.99 4.1M
2022-07-15 5.01 5.02 4.86 4.88 5.5M
2022-07-14 5.10 5.11 5.03 5.04 2.6M
2022-07-13 5.06 5.10 5.04 5.10 2.1M
2022-07-12 5.13 5.14 5.05 5.07 2.2M
2022-07-11 5.17 5.17 5.10 5.13 2.6M
2022-07-08 5.17 5.21 5.15 5.17 2.9M
2022-07-07 5.13 5.22 5.13 5.16 3.4M
2022-07-06 5.19 5.21 5.09 5.15 4.1M
2022-07-05 5.28 5.31 5.18 5.22 5.9M
2022-07-04 5.26 5.30 5.24 5.26 2.5M
2022-07-01 5.27 5.36 5.23 5.27 3.0M
2022-06-30 5.27 5.34 5.24 5.27 3.3M
2022-06-29 5.28 5.43 5.25 5.27 5.8M
2022-06-28 5.20 5.30 5.17 5.28 4.3M
2022-06-27 5.19 5.21 5.15 5.20 2.1M
2022-06-24 5.16 5.19 5.11 5.17 2.8M
2022-06-23 5.06 5.16 5.05 5.16 2.9M
2022-06-22 5.14 5.14 5.06 5.06 2.6M
2022-06-21 5.17 5.18 5.08 5.15 2.6M
2022-06-20 5.12 5.18 5.10 5.16 2.4M
2022-06-17 5.12 5.13 5.04 5.12 2.9M
2022-06-16 5.14 5.19 5.11 5.15 2.4M
2022-06-15 5.15 5.23 5.14 5.15 3.1M
2022-06-14 5.09 5.17 5.03 5.16 3.3M
2022-06-13 5.16 5.20 5.06 5.14 3.1M
2022-06-10 5.10 5.20 5.07 5.17 2.5M
2022-06-09 5.23 5.23 5.10 5.14 2.2M
2022-06-08 5.21 5.25 5.12 5.23 3.3M
2022-06-07 5.23 5.24 5.14 5.19 2.7M
2022-06-06 5.15 5.26 5.12 5.24 2.8M
2022-06-02 5.10 5.17 5.04 5.16 3.0M
2022-06-01 5.07 5.12 5.04 5.09 3.1M
2022-05-31 5.20 5.23 5.12 5.21 3.2M
2022-05-30 5.18 5.21 5.14 5.21 3.1M
2022-05-27 5.17 5.20 5.11 5.16 2.4M
2022-05-26 5.10 5.17 5.06 5.17 3.1M
2022-05-25 5.03 5.15 5.02 5.14 2.3M
2022-05-24 5.22 5.25 5.03 5.03 3.5M
2022-05-23 5.18 5.28 5.17 5.25 3.3M
2022-05-20 5.19 5.24 5.14 5.18 3.1M
2022-05-19 5.09 5.18 5.04 5.18 3.4M
2022-05-18 5.09 5.19 5.07 5.15 4.2M
2022-05-17 5.10 5.12 5.00 5.08 2.7M
2022-05-16 5.10 5.16 5.06 5.10 2.7M
2022-05-13 5.05 5.10 5.01 5.09 2.7M
2022-05-12 4.97 5.07 4.95 5.07 2.8M
2022-05-11 5.02 5.10 4.98 4.99 3.8M
2022-05-10 4.96 5.04 4.93 5.01 3.5M
2022-05-09 4.93 5.05 4.93 5.02 2.8M
2022-05-06 4.99 5.01 4.86 4.93 4.5M
2022-05-05 5.08 5.14 5.00 5.07 3.9M
2022-04-29 5.00 5.16 4.96 5.12 2.9M
2022-04-28 5.08 5.11 4.90 4.97 3.5M
2022-04-27 5.03 5.16 4.92 5.13 4.4M
2022-04-26 5.39 5.43 5.10 5.12 4.2M
2022-04-25 5.67 5.70 5.33 5.37 5.2M
2022-04-22 5.74 5.80 5.60 5.72 3.0M
2022-04-21 5.90 5.91 5.68 5.70 2.9M
2022-04-20 5.96 6.00 5.86 5.91 2.2M
2022-04-19 5.85 6.00 5.85 5.98 3.3M
2022-04-18 5.79 5.90 5.68 5.88 2.6M
2022-04-15 5.88 5.94 5.78 5.80 2.8M
2022-04-14 5.86 5.93 5.86 5.89 1.8M
2022-04-13 5.89 5.93 5.82 5.85 2.9M
2022-04-12 5.77 5.91 5.69 5.90 3.0M
2022-04-11 5.90 5.94 5.73 5.76 2.6M
2022-04-08 5.94 5.97 5.84 5.90 3.5M
2022-04-07 6.04 6.04 5.90 5.94 2.7M
2022-04-06 5.93 6.06 5.91 6.03 3.8M
2022-04-01 5.93 5.99 5.90 5.94 2.1M
2022-03-31 5.88 6.00 5.88 5.95 3.1M
2022-03-30 5.87 5.92 5.85 5.89 2.0M
2022-03-29 5.92 5.93 5.80 5.86 2.1M
2022-03-28 5.89 5.94 5.78 5.91 2.4M
2022-03-25 5.88 5.98 5.86 5.89 3.3M
2022-03-24 5.88 5.99 5.80 5.90 4.2M
2022-03-23 5.89 5.93 5.86 5.89 1.6M
2022-03-22 5.81 5.98 5.80 5.90 3.3M
2022-03-21 5.82 5.86 5.78 5.85 3.1M
2022-03-18 5.77 5.84 5.71 5.83 3.0M
2022-03-17 5.78 5.84 5.74 5.76 3.3M
2022-03-16 5.66 5.78 5.52 5.75 3.4M
2022-03-15 5.86 5.94 5.61 5.63 4.7M
2022-03-14 5.96 5.99 5.87 5.87 2.2M
2022-03-11 5.85 6.01 5.76 6.00 3.2M
2022-03-10 5.91 5.95 5.86 5.91 2.8M
2022-03-09 5.98 6.04 5.60 5.84 6.1M
2022-03-08 6.11 6.14 5.93 5.94 5.1M
2022-03-07 6.19 6.21 6.08 6.12 2.4M
2022-03-04 6.26 6.28 6.18 6.19 2.4M
2022-03-03 6.26 6.29 6.21 6.26 2.4M
2022-03-02 6.12 6.26 6.12 6.25 3.2M
2022-03-01 6.13 6.17 6.11 6.15 2.2M
2022-02-28 6.16 6.18 6.05 6.13 2.6M
2022-02-25 6.14 6.21 6.09 6.16 2.5M
2022-02-24 6.29 6.32 6.07 6.14 5.0M
2022-02-23 6.30 6.31 6.26 6.29 1.7M
2022-02-22 6.31 6.32 6.24 6.30 2.3M
2022-02-21 6.29 6.32 6.27 6.32 2.4M
2022-02-18 6.22 6.32 6.19 6.30 2.2M
2022-02-17 6.28 6.30 6.22 6.23 1.7M
2022-02-16 6.23 6.30 6.23 6.28 1.7M
2022-02-15 6.28 6.28 6.19 6.23 1.4M
2022-02-14 6.23 6.28 6.20 6.25 1.9M
2022-02-11 6.31 6.31 6.22 6.25 1.9M
2022-02-10 6.30 6.33 6.28 6.31 1.9M
2022-02-09 6.30 6.35 6.25 6.32 4.5M
2022-02-08 6.12 6.31 6.12 6.28 5.5M
2022-02-07 6.07 6.15 6.02 6.13 3.7M
2022-01-28 5.94 6.05 5.85 6.05 3.0M
2022-01-27 5.97 6.01 5.89 5.90 3.3M
2022-01-26 5.92 5.99 5.91 5.96 2.2M
2022-01-25 6.10 6.11 5.91 5.91 4.9M
2022-01-24 6.19 6.22 6.08 6.09 3.4M
2022-01-21 6.29 6.31 6.20 6.23 3.3M
2022-01-20 6.35 6.38 6.27 6.28 4.5M
2022-01-19 6.29 6.40 6.26 6.37 5.5M
2022-01-18 6.37 6.38 6.25 6.28 4.3M
2022-01-17 6.28 6.36 6.28 6.35 4.5M
2022-01-14 6.42 6.43 6.28 6.29 5.7M
2022-01-13 6.40 6.45 6.39 6.41 5.1M
2022-01-12 6.36 6.42 6.35 6.40 4.2M
2022-01-11 6.35 6.43 6.35 6.37 4.6M
2022-01-10 6.29 6.36 6.29 6.36 3.3M
2022-01-07 6.37 6.40 6.32 6.32 4.2M
2022-01-06 6.32 6.38 6.29 6.36 4.1M
2022-01-05 6.39 6.40 6.29 6.34 6.6M
2022-01-04 6.32 6.42 6.32 6.40 7.4M