吉宏股份（002803）历史行情

以下为吉宏股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.010	18.880	19.370	18.500	-0.140	-0.736%	735.73万	1.40亿	2.473%
2026-10-08	20.400	19.020	20.480	18.830	-1.220	-6.028%	16.48万	0.00亿	0.000%
2026-10-07	21.080	20.240	21.300	19.950	-0.950	-4.483%	1,844.52万	3.80亿	6.199%
2026-10-06	21.080	20.240	21.300	19.950	-0.950	-4.483%	1,844.52万	3.80亿	6.199%
2026-10-05	21.080	20.240	21.300	19.950	-0.950	-4.483%	1,844.52万	3.80亿	6.199%
2026-10-02	21.080	20.240	21.300	19.950	-0.950	-4.483%	1,844.52万	3.80亿	6.199%
2026-10-01	21.080	20.240	21.300	19.950	-0.950	-4.483%	1,844.52万	3.80亿	6.199%
2026-09-30	21.080	20.240	21.300	19.950	-0.950	-4.483%	18.45万	0.00亿	0.000%
2026-09-29	19.860	21.190	21.220	19.750	0.980	4.849%	20.97万	0.00亿	0.000%
2026-09-28	19.690	20.210	20.840	19.180	0.790	4.068%	20.98万	0.00亿	0.000%
2026-09-27	19.800	19.420	20.490	19.390	-0.460	-2.314%	1,264.97万	2.52亿	4.251%
2026-09-24	19.800	19.420	20.490	19.390	-0.460	-2.314%	12.65万	0.00亿	0.000%
2026-09-23	21.080	19.880	21.080	19.750	-1.200	-5.693%	17.80万	0.00亿	0.000%
2026-09-22	21.000	21.080	21.540	20.830	0.030	0.143%	11.74万	0.00亿	0.000%
2026-09-21	20.600	21.050	21.100	20.490	0.560	2.733%	11.06万	0.00亿	0.000%
2026-09-18	20.110	20.490	20.770	19.860	0.850	4.328%	15.75万	0.00亿	0.000%
2026-09-17	19.710	19.640	20.130	19.380	0.030	0.153%	7.77万	0.00亿	0.000%
2026-09-16	19.570	19.610	19.970	19.320	-0.040	-0.204%	7.12万	0.00亿	0.000%
2026-09-15	19.740	19.650	20.420	19.650	-0.110	-0.557%	7.33万	0.00亿	0.000%
2026-09-14	20.350	19.760	20.350	19.650	-0.370	-1.838%	7.29万	0.00亿	0.000%
2026-09-11	20.200	20.130	20.650	19.900	-0.280	-1.372%	8.45万	0.00亿	0.000%
2026-09-10	20.210	20.410	20.850	20.160	-0.010	-0.049%	7.78万	0.00亿	0.000%
2026-09-09	20.560	20.420	20.700	20.120	-0.160	-0.777%	7.60万	0.00亿	0.000%
2026-09-08	20.070	20.580	20.710	19.950	0.600	3.003%	9.75万	0.00亿	0.000%
2026-09-07	20.600	19.980	20.740	19.860	-0.830	-3.988%	14.00万	0.00亿	0.000%
2026-09-04	20.880	20.810	21.190	20.630	0.040	0.193%	12.71万	0.00亿	0.000%
2026-09-03	20.760	20.770	21.260	20.620	0.190	0.923%	11.69万	0.00亿	0.000%
2026-09-02	20.500	20.580	20.780	20.100	-0.010	-0.049%	11.93万	0.00亿	0.000%
2026-09-01	19.430	20.590	20.780	19.430	1.160	5.970%	21.26万	0.00亿	0.000%
2026-08-31	18.480	19.430	19.490	18.450	0.670	3.571%	10.94万	0.00亿	0.000%
2026-08-28	18.710	18.760	19.050	18.670	0.010	0.053%	7.48万	0.00亿	0.000%
2026-08-27	18.700	18.750	19.010	18.550	0.080	0.428%	7.46万	0.00亿	0.000%
2026-08-26	18.570	18.670	18.870	18.280	0.090	0.484%	7.43万	0.00亿	0.000%
2026-08-25	18.330	18.580	18.630	18.090	0.110	0.596%	5.95万	0.00亿	0.000%
2026-08-24	18.410	18.470	18.480	18.000	-0.060	-0.324%	8.23万	0.00亿	0.000%
2026-08-21	18.480	18.530	18.570	18.000	-0.010	-0.054%	7.75万	0.00亿	0.000%
2026-08-20	18.450	18.540	18.750	18.280	0.240	1.311%	7.20万	0.00亿	0.000%
2026-08-19	19.380	18.300	19.380	18.200	-1.350	-6.870%	14.84万	0.00亿	0.000%
2026-08-18	19.900	19.650	20.340	19.350	-0.320	-1.602%	10.97万	0.00亿	0.000%
2026-08-17	19.560	19.970	19.970	19.200	0.490	2.515%	11.06万	0.00亿	0.000%
2026-08-14	19.850	19.480	19.960	19.260	-0.120	-0.612%	10.08万	0.00亿	0.000%
2026-08-13	19.720	19.600	20.490	19.580	-0.220	-1.110%	15.02万	0.00亿	0.000%
2026-08-12	18.580	19.820	20.110	18.580	1.090	5.820%	20.54万	0.00亿	0.000%
2026-08-11	19.440	18.730	19.500	18.570	-0.810	-4.145%	17.33万	0.00亿	0.000%
2026-08-10	19.470	19.540	19.540	18.850	0.060	0.308%	10.68万	0.00亿	0.000%
2026-08-07	19.800	19.480	19.900	19.220	-0.500	-2.503%	14.81万	0.00亿	0.000%
2026-08-06	19.590	19.980	20.560	19.490	0.400	2.043%	16.58万	0.00亿	0.000%
2026-08-05	19.700	19.580	20.300	19.060	-0.210	-1.061%	23.62万	0.00亿	0.000%
2026-08-04	19.320	19.790	19.990	18.800	0.540	2.805%	27.46万	0.00亿	0.000%
2026-08-03	17.570	19.250	19.250	17.570	1.750	10.000%	15.94万	0.00亿	0.000%
2026-07-31	17.970	17.500	18.300	17.390	0.050	0.287%	17.49万	0.00亿	0.000%
2026-07-30	18.180	17.450	18.450	17.350	-0.770	-4.226%	9.28万	0.00亿	0.000%
2026-07-29	17.990	18.220	18.300	17.390	0.220	1.222%	10.12万	0.00亿	0.000%
2026-07-28	17.800	18.000	18.510	17.780	-0.090	-0.498%	8.08万	0.00亿	0.000%
2026-07-27	17.680	18.090	18.150	17.230	0.250	1.401%	9.07万	0.00亿	0.000%
2026-07-24	18.090	17.840	18.370	17.730	-0.410	-2.247%	5.98万	0.00亿	0.000%
2026-07-23	18.000	18.250	18.380	17.600	0.290	1.615%	10.78万	0.00亿	0.000%
2026-07-22	19.510	17.960	19.720	17.950	-1.550	-7.945%	14.76万	0.00亿	0.000%
2026-07-21	18.620	19.510	19.580	17.600	1.210	6.612%	15.84万	0.00亿	0.000%
2026-07-20	20.090	18.300	20.270	18.090	-1.800	-8.955%	14.49万	0.00亿	0.000%
2026-07-17	20.940	20.100	21.200	19.800	-0.730	-3.505%	15.40万	0.00亿	0.000%
2026-07-16	21.850	20.830	22.660	20.560	-1.390	-6.256%	17.46万	0.00亿	0.000%
2026-07-15	22.400	22.220	22.890	22.010	-0.100	-0.448%	6.94万	0.00亿	0.000%
2026-07-14	22.210	22.320	22.550	21.250	0.200	0.904%	10.50万	0.00亿	0.000%
2026-07-13	22.550	22.120	22.980	22.120	-0.690	-3.025%	9.22万	0.00亿	0.000%
2026-07-10	23.810	22.810	24.240	22.700	-0.610	-2.605%	10.22万	0.00亿	0.000%
2026-07-09	23.310	23.420	23.580	22.560	0.360	1.561%	8.58万	0.00亿	0.000%
2026-07-08	23.690	23.060	24.400	23.020	-0.820	-3.434%	7.87万	0.00亿	0.000%
2026-07-07	22.820	23.880	24.590	22.620	0.930	4.052%	13.21万	0.00亿	0.000%
2026-07-06	24.050	22.950	24.550	22.810	-1.180	-4.890%	12.24万	0.00亿	0.000%
2026-07-03	25.450	24.130	25.770	23.610	-1.420	-5.558%	24.18万	0.00亿	0.000%
2026-07-02	26.410	25.550	26.800	25.450	-1.040	-3.911%	13.54万	0.00亿	0.000%
2026-07-01	25.800	26.590	27.000	25.510	0.750	2.902%	14.65万	0.00亿	0.000%
2026-06-30	25.870	25.840	26.200	25.300	-0.190	-0.730%	11.12万	0.00亿	0.000%
2026-06-29	26.770	26.030	27.270	25.600	-0.380	-1.439%	14.05万	0.00亿	0.000%
2026-06-26	26.950	26.410	27.140	26.100	-0.880	-3.225%	19.79万	0.00亿	0.000%
2026-06-25	26.140	27.290	28.000	26.140	1.160	4.439%	31.18万	0.00亿	0.000%
2026-06-24	23.790	26.130	26.130	23.570	2.375	9.998%	21.11万	0.00亿	0.000%
2026-06-23	23.095	23.755	24.085	23.005	0.660	2.858%	11.88万	0.00亿	0.000%
2026-06-22	23.715	23.095	24.035	22.685	-0.630	-2.655%	13.09万	0.00亿	0.000%
2026-06-18	22.525	23.725	23.955	22.375	1.230	5.468%	15.20万	0.00亿	0.000%
2026-06-17	21.615	22.495	22.645	21.575	0.660	3.023%	10.83万	0.00亿	0.000%
2026-06-16	21.825	21.835	22.175	21.655	0.000	0.000%	7.57万	0.00亿	0.000%
2026-06-15	21.505	21.835	21.935	21.125	0.440	2.057%	9.21万	0.00亿	0.000%
2026-06-12	21.305	21.395	21.995	20.885	0.500	2.393%	9.45万	0.00亿	0.000%
2026-06-11	20.605	20.895	21.615	20.425	0.130	0.626%	11.18万	0.00亿	0.000%
2026-06-10	20.325	20.765	20.895	19.965	0.280	1.367%	7.94万	0.00亿	0.000%
2026-06-09	19.825	20.485	20.915	19.485	0.870	4.435%	10.56万	0.00亿	0.000%
2026-06-08	20.235	19.615	20.995	19.525	-1.140	-5.493%	11.66万	0.00亿	0.000%
2026-06-05	21.215	20.755	21.415	20.675	-0.480	-2.260%	7.82万	0.00亿	0.000%
2026-06-04	21.435	21.235	21.535	21.065	-0.400	-1.849%	10.86万	0.00亿	0.000%
2026-06-03	22.235	21.635	22.845	21.405	-0.490	-2.215%	12.13万	0.00亿	0.000%
2026-06-02	21.945	22.125	22.295	20.915	0.000	0.000%	13.04万	0.00亿	0.000%
2026-06-01	20.825	22.125	22.245	20.705	0.500	2.312%	14.01万	0.00亿	0.000%
2026-05-29	21.995	21.625	22.325	21.145	-0.140	-0.643%	13.38万	0.00亿	0.000%
2026-05-28	21.965	21.765	22.075	21.315	-0.060	-0.275%	7.86万	0.00亿	0.000%
2026-05-27	21.925	21.825	22.475	21.655	-0.170	-0.773%	9.21万	0.00亿	0.000%
2026-05-26	22.315	21.995	22.465	21.765	-0.290	-1.301%	7.82万	0.00亿	0.000%
2026-05-25	21.835	22.285	22.425	21.715	0.440	2.014%	9.94万	0.00亿	0.000%
2026-05-22	21.235	21.845	22.155	20.955	0.700	3.310%	10.61万	0.00亿	0.000%
2026-05-21	22.225	21.145	22.755	21.055	-0.780	-3.558%	15.47万	0.00亿	0.000%
2026-05-20	22.555	21.925	22.655	21.855	-0.760	-3.350%	9.81万	0.00亿	0.000%
2026-05-19	22.185	22.685	22.805	21.925	0.490	2.208%	10.86万	0.00亿	0.000%
2026-05-18	22.115	22.195	22.285	21.665	-0.150	-0.671%	11.17万	0.00亿	0.000%
2026-05-15	22.595	22.345	22.895	21.835	-0.250	-1.106%	14.76万	0.00亿	0.000%
2026-05-14	23.325	22.595	23.425	22.565	-0.720	-3.088%	14.27万	0.00亿	0.000%
2026-05-13	22.305	23.315	23.545	22.025	1.020	4.575%	22.78万	0.00亿	0.000%
2026-05-12	22.185	22.295	22.315	21.675	0.320	1.456%	11.68万	0.00亿	0.000%
2026-05-11	21.485	21.975	22.105	21.445	0.310	1.431%	15.62万	0.00亿	0.000%
2026-05-08	21.415	21.665	21.845	21.085	0.440	2.073%	17.42万	0.00亿	0.000%
2026-05-07	19.655	21.225	21.315	19.215	1.570	7.988%	25.77万	0.00亿	0.000%
2026-05-06	19.745	19.655	20.315	19.605	-0.090	-0.456%	21.49万	0.00亿	0.000%
2026-04-30	19.375	19.745	19.825	19.235	0.330	1.700%	13.89万	0.00亿	0.000%
2026-04-29	19.425	19.415	19.775	19.225	-0.110	-0.563%	13.40万	0.00亿	0.000%
2026-04-28	19.325	19.525	19.925	19.295	0.080	0.411%	18.04万	0.00亿	0.000%
2026-04-27	19.525	19.445	19.975	19.185	0.060	0.310%	17.76万	0.00亿	0.000%
2026-04-24	18.935	19.385	19.655	18.565	0.110	0.571%	24.07万	0.00亿	0.000%
2026-04-23	18.625	19.275	19.465	18.475	0.660	3.546%	25.95万	0.00亿	0.000%
2026-04-22	18.055	18.615	19.015	17.655	0.560	3.102%	23.44万	0.00亿	0.000%
2026-04-21	19.025	18.055	19.025	17.905	-0.970	-5.099%	26.32万	0.00亿	0.000%
2026-04-20	17.185	19.025	19.025	17.085	1.750	10.130%	18.51万	0.00亿	0.000%
2026-04-17	17.015	17.275	17.365	16.965	0.170	0.994%	7.86万	0.00亿	0.000%
2026-04-16	16.215	17.105	17.305	16.075	0.910	5.619%	15.58万	0.00亿	0.000%
2026-04-15	16.395	16.195	16.435	16.115	-0.060	-0.369%	5.67万	0.00亿	0.000%
2026-04-14	16.375	16.255	16.625	16.055	0.060	0.370%	6.54万	0.00亿	0.000%
2026-04-13	15.925	16.195	16.675	15.905	0.000	0.000%	9.13万	0.00亿	0.000%
2026-04-10	16.005	16.055	16.245	15.955	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-09	16.245	15.935	16.385	15.915	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-08	16.125	16.405	16.425	16.055	0.000	0.000%	9.92万	0.00亿	0.000%
2026-04-07	15.725	15.765	16.065	15.585	0.000	0.000%	7.90万	0.00亿	0.000%
2026-04-03	15.885	15.435	16.125	15.375	0.000	0.000%	6.73万	0.00亿	0.000%
2026-04-02	16.165	15.925	16.195	15.705	0.000	0.000%	9.27万	0.00亿	0.000%
2026-04-01	17.175	16.265	17.325	15.855	0.000	0.000%	17.17万	0.00亿	0.000%