吉祥航空（603885）历史行情

以下为吉祥航空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	9.700	9.730	9.790	9.620	0.060	0.620%	10.96万	0.00亿	0.000%
2026-10-08	9.810	9.670	9.860	9.620	-0.290	-2.912%	12.03万	0.00亿	0.000%
2026-10-07	9.800	9.960	10.030	9.720	0.200	2.049%	1,309.19万	1.29亿	0.604%
2026-10-06	9.800	9.960	10.030	9.720	0.200	2.049%	1,309.19万	1.29亿	0.604%
2026-10-05	9.800	9.960	10.030	9.720	0.200	2.049%	1,309.19万	1.29亿	0.604%
2026-10-02	9.800	9.960	10.030	9.720	0.200	2.049%	1,309.19万	1.29亿	0.604%
2026-10-01	9.800	9.960	10.030	9.720	0.200	2.049%	1,309.19万	1.29亿	0.604%
2026-09-30	9.800	9.960	10.030	9.720	0.200	2.049%	13.09万	0.00亿	0.000%
2026-09-29	9.720	9.760	9.790	9.700	-0.010	-0.102%	7.84万	0.00亿	0.000%
2026-09-28	9.910	9.770	9.930	9.550	-0.140	-1.413%	20.00万	0.00亿	0.000%
2026-09-27	10.130	9.910	10.140	9.900	-0.290	-2.843%	1,383.92万	1.38亿	0.638%
2026-09-24	10.130	9.910	10.140	9.900	-0.290	-2.843%	13.84万	0.00亿	0.000%
2026-09-23	10.140	10.200	10.300	10.070	0.100	0.990%	13.83万	0.00亿	0.000%
2026-09-22	10.190	10.100	10.230	10.090	-0.050	-0.493%	9.32万	0.00亿	0.000%
2026-09-21	10.110	10.150	10.230	10.100	0.050	0.495%	12.74万	0.00亿	0.000%
2026-09-18	9.990	10.100	10.120	9.990	0.120	1.202%	12.34万	0.00亿	0.000%
2026-09-17	9.930	9.980	10.000	9.870	0.060	0.605%	7.12万	0.00亿	0.000%
2026-09-16	10.010	9.920	10.060	9.810	-0.100	-0.998%	8.60万	0.00亿	0.000%
2026-09-15	9.920	10.020	10.060	9.890	0.100	1.008%	9.71万	0.00亿	0.000%
2026-09-14	9.830	9.920	9.970	9.810	0.010	0.101%	8.18万	0.00亿	0.000%
2026-09-11	10.060	9.910	10.080	9.780	-0.250	-2.461%	22.20万	0.00亿	0.000%
2026-09-10	10.100	10.160	10.190	10.080	0.010	0.099%	9.50万	0.00亿	0.000%
2026-09-09	10.110	10.150	10.190	10.070	-0.030	-0.295%	8.75万	0.00亿	0.000%
2026-09-08	10.290	10.180	10.290	10.180	-0.100	-0.973%	10.73万	0.00亿	0.000%
2026-09-07	10.200	10.280	10.360	10.180	0.030	0.293%	12.27万	0.00亿	0.000%
2026-09-04	10.150	10.250	10.320	10.110	0.090	0.886%	14.34万	0.00亿	0.000%
2026-09-03	10.100	10.160	10.190	10.070	0.070	0.694%	13.72万	0.00亿	0.000%
2026-09-02	10.000	10.090	10.100	9.920	-0.050	-0.493%	15.69万	0.00亿	0.000%
2026-09-01	10.100	10.140	10.190	10.070	0.030	0.297%	17.40万	0.00亿	0.000%
2026-08-31	10.460	10.110	10.460	10.100	-0.440	-4.171%	29.44万	0.00亿	0.000%
2026-08-28	10.460	10.550	10.580	10.410	0.030	0.285%	8.28万	0.00亿	0.000%
2026-08-27	10.540	10.520	10.560	10.400	-0.050	-0.473%	8.95万	0.00亿	0.000%
2026-08-26	10.660	10.570	10.690	10.550	0.040	0.380%	8.01万	0.00亿	0.000%
2026-08-25	10.440	10.530	10.550	10.390	0.110	1.056%	6.89万	0.00亿	0.000%
2026-08-24	10.430	10.420	10.480	10.360	0.040	0.385%	7.00万	0.00亿	0.000%
2026-08-21	10.480	10.380	10.500	10.350	-0.150	-1.425%	7.58万	0.00亿	0.000%
2026-08-20	10.490	10.530	10.650	10.470	0.060	0.573%	9.13万	0.00亿	0.000%
2026-08-19	10.510	10.470	10.600	10.430	-0.080	-0.758%	8.74万	0.00亿	0.000%
2026-08-18	10.680	10.550	10.710	10.550	-0.170	-1.586%	8.20万	0.00亿	0.000%
2026-08-17	10.660	10.720	10.730	10.560	0.060	0.563%	8.90万	0.00亿	0.000%
2026-08-14	10.830	10.660	10.850	10.630	-0.140	-1.296%	9.53万	0.00亿	0.000%
2026-08-13	10.860	10.800	10.910	10.760	-0.100	-0.917%	8.61万	0.00亿	0.000%
2026-08-12	10.750	10.900	10.910	10.690	0.110	1.019%	14.66万	0.00亿	0.000%
2026-08-11	11.030	10.790	11.050	10.720	-0.280	-2.529%	12.48万	0.00亿	0.000%
2026-08-10	11.060	11.070	11.130	10.940	0.010	0.090%	10.08万	0.00亿	0.000%
2026-08-07	11.180	11.060	11.180	10.930	-0.130	-1.162%	13.37万	0.00亿	0.000%
2026-08-06	11.190	11.190	11.330	11.060	-0.020	-0.178%	13.69万	0.00亿	0.000%
2026-08-05	11.150	11.210	11.260	11.010	0.190	1.724%	17.51万	0.00亿	0.000%
2026-08-04	11.240	11.020	11.240	10.970	-0.170	-1.519%	13.51万	0.00亿	0.000%
2026-08-03	11.130	11.190	11.220	11.060	0.120	1.084%	13.54万	0.00亿	0.000%
2026-07-31	10.870	11.070	11.150	10.850	0.160	1.467%	17.26万	0.00亿	0.000%
2026-07-30	10.900	10.910	11.130	10.840	-0.040	-0.365%	17.77万	0.00亿	0.000%
2026-07-29	10.940	10.950	11.070	10.900	-0.040	-0.364%	20.88万	0.00亿	0.000%
2026-07-28	10.780	10.990	11.010	10.750	0.160	1.477%	20.64万	0.00亿	0.000%
2026-07-27	10.750	10.830	10.900	10.600	0.340	3.241%	24.49万	0.00亿	0.000%
2026-07-24	10.600	10.490	10.750	10.410	-0.180	-1.687%	13.66万	0.00亿	0.000%
2026-07-23	10.520	10.670	10.800	10.460	0.080	0.755%	13.65万	0.00亿	0.000%
2026-07-22	10.360	10.590	10.610	10.320	0.130	1.243%	15.11万	0.00亿	0.000%
2026-07-21	10.360	10.460	10.760	10.350	0.110	1.063%	29.19万	0.00亿	0.000%
2026-07-20	10.240	10.350	10.430	10.150	0.050	0.485%	19.38万	0.00亿	0.000%
2026-07-17	10.380	10.300	10.580	10.300	-0.080	-0.771%	24.58万	0.00亿	0.000%
2026-07-16	10.300	10.380	10.410	10.190	0.030	0.290%	15.05万	0.00亿	0.000%
2026-07-15	10.120	10.350	10.390	10.060	0.190	1.870%	20.27万	0.00亿	0.000%
2026-07-14	9.920	10.160	10.180	9.880	0.130	1.296%	16.57万	0.00亿	0.000%
2026-07-13	10.040	10.030	10.130	9.910	-0.250	-2.432%	22.62万	0.00亿	0.000%
2026-07-10	10.160	10.280	10.320	10.030	0.120	1.181%	17.26万	0.00亿	0.000%
2026-07-09	10.250	10.160	10.310	10.050	-0.240	-2.308%	26.36万	0.00亿	0.000%
2026-07-08	10.250	10.400	10.550	10.200	-0.120	-1.141%	19.49万	0.00亿	0.000%
2026-07-07	10.600	10.520	10.730	10.430	-0.170	-1.590%	18.02万	0.00亿	0.000%
2026-07-06	10.460	10.690	10.870	10.350	0.270	2.591%	27.43万	0.00亿	0.000%
2026-07-03	10.540	10.420	10.690	10.410	-0.120	-1.139%	15.07万	0.00亿	0.000%
2026-07-02	10.950	10.540	11.050	10.480	-0.210	-1.953%	21.65万	0.00亿	0.000%
2026-07-01	10.270	10.750	10.810	10.170	0.460	4.470%	30.30万	0.00亿	0.000%
2026-06-30	10.450	10.290	10.510	10.210	-0.280	-2.649%	24.14万	0.00亿	0.000%
2026-06-29	10.470	10.570	10.630	10.300	-0.110	-1.030%	23.00万	0.00亿	0.000%
2026-06-26	10.750	10.680	10.890	10.520	-0.260	-2.377%	27.13万	0.00亿	0.000%
2026-06-25	10.630	10.940	11.230	10.600	0.490	4.689%	51.74万	0.00亿	0.000%
2026-06-24	10.350	10.450	10.660	10.220	0.160	1.555%	35.02万	0.00亿	0.000%
2026-06-23	10.400	10.290	10.590	10.220	-0.220	-2.093%	27.82万	0.00亿	0.000%
2026-06-22	10.690	10.510	10.690	10.210	-0.350	-3.223%	38.76万	0.00亿	0.000%
2026-06-18	11.360	10.860	11.360	10.550	-0.500	-4.401%	44.57万	0.00亿	0.000%
2026-06-17	11.490	11.360	11.500	11.330	0.060	0.531%	13.46万	0.00亿	0.000%
2026-06-16	11.630	11.300	11.780	11.290	-0.360	-3.087%	19.17万	0.00亿	0.000%
2026-06-15	11.750	11.660	11.990	11.520	0.310	2.731%	38.61万	0.00亿	0.000%
2026-06-12	10.900	11.350	11.450	10.820	0.670	6.273%	48.18万	0.00亿	0.000%
2026-06-11	10.370	10.680	10.740	10.250	0.110	1.041%	22.74万	0.00亿	0.000%
2026-06-10	10.330	10.570	10.640	10.230	0.230	2.224%	18.40万	0.00亿	0.000%
2026-06-09	10.170	10.340	10.450	10.170	0.320	3.194%	22.73万	0.00亿	0.000%
2026-06-08	10.480	10.020	10.510	9.920	-0.690	-6.443%	33.59万	0.00亿	0.000%
2026-06-05	10.900	10.710	11.110	10.640	-0.040	-0.372%	20.40万	0.00亿	0.000%
2026-06-04	10.780	10.750	10.980	10.670	-0.020	-0.186%	23.62万	0.00亿	0.000%
2026-06-03	11.160	10.770	11.260	10.770	-0.490	-4.352%	27.31万	0.00亿	0.000%
2026-06-02	11.540	11.260	11.590	11.220	-0.470	-4.007%	25.80万	0.00亿	0.000%
2026-06-01	11.560	11.730	11.910	11.430	0.020	0.171%	23.11万	0.00亿	0.000%
2026-05-29	11.430	11.710	12.000	11.420	0.380	3.354%	38.84万	0.00亿	0.000%
2026-05-28	11.620	11.330	11.680	11.250	-0.190	-1.649%	17.28万	0.00亿	0.000%
2026-05-27	11.510	11.520	11.710	11.360	-0.050	-0.432%	18.90万	0.00亿	0.000%
2026-05-26	11.440	11.570	11.750	11.420	-0.010	-0.086%	21.88万	0.00亿	0.000%
2026-05-25	11.500	11.580	11.860	11.300	0.330	2.933%	38.33万	0.00亿	0.000%
2026-05-22	11.260	11.250	11.490	11.080	-0.050	-0.442%	24.49万	0.00亿	0.000%
2026-05-21	11.120	11.300	11.600	11.010	0.430	3.956%	41.77万	0.00亿	0.000%
2026-05-20	10.710	10.870	10.880	10.510	0.080	0.741%	13.93万	0.00亿	0.000%
2026-05-19	10.570	10.790	10.870	10.570	0.270	2.567%	20.22万	0.00亿	0.000%
2026-05-18	11.010	10.520	11.010	10.410	-0.530	-4.796%	34.20万	0.00亿	0.000%
2026-05-15	11.230	11.050	11.290	10.990	-0.170	-1.515%	20.07万	0.00亿	0.000%
2026-05-14	11.530	11.220	11.600	11.190	-0.320	-2.773%	16.72万	0.00亿	0.000%
2026-05-13	11.410	11.540	11.560	11.330	0.140	1.228%	18.69万	0.00亿	0.000%
2026-05-12	11.310	11.400	11.650	11.210	0.100	0.885%	27.79万	0.00亿	0.000%
2026-05-11	11.410	11.300	11.460	11.160	-0.290	-2.502%	24.74万	0.00亿	0.000%
2026-05-08	11.430	11.590	11.710	11.410	0.050	0.433%	25.40万	0.00亿	0.000%
2026-05-07	11.690	11.540	11.790	11.350	0.250	2.214%	25.77万	0.00亿	0.000%
2026-05-06	11.350	11.290	11.430	11.050	0.040	0.356%	20.28万	0.00亿	0.000%
2026-04-30	11.500	11.250	11.700	11.180	-0.150	-1.316%	24.32万	0.00亿	0.000%
2026-04-29	11.230	11.400	11.460	11.190	0.170	1.514%	9.66万	0.00亿	0.000%
2026-04-28	11.460	11.230	11.500	11.180	-0.250	-2.178%	13.36万	0.00亿	0.000%
2026-04-27	11.610	11.480	11.650	11.420	-0.170	-1.459%	13.55万	0.00亿	0.000%
2026-04-24	11.960	11.650	11.960	11.620	-0.320	-2.673%	12.12万	0.00亿	0.000%
2026-04-23	11.910	11.970	12.150	11.890	0.010	0.084%	15.08万	0.00亿	0.000%
2026-04-22	11.910	11.960	11.980	11.820	-0.050	-0.416%	9.97万	0.00亿	0.000%
2026-04-21	12.000	12.010	12.090	11.910	-0.040	-0.332%	10.78万	0.00亿	0.000%
2026-04-20	11.800	12.050	12.100	11.720	0.230	1.946%	18.11万	0.00亿	0.000%
2026-04-17	11.710	11.820	11.830	11.640	0.040	0.340%	10.47万	0.00亿	0.000%
2026-04-16	11.890	11.780	11.990	11.720	-0.100	-0.842%	15.51万	0.00亿	0.000%
2026-04-15	12.230	11.880	12.340	11.850	-0.110	-0.917%	17.71万	0.00亿	0.000%
2026-04-14	12.030	11.990	12.140	11.820	0.060	0.503%	11.32万	0.00亿	0.000%
2026-04-13	11.820	11.930	11.960	11.730	0.000	0.000%	13.02万	0.00亿	0.000%
2026-04-10	12.360	12.120	12.360	12.080	0.000	0.000%	13.63万	0.00亿	0.000%
2026-04-09	12.260	12.300	12.380	12.090	0.000	0.000%	25.05万	0.00亿	0.000%
2026-04-08	12.520	12.640	12.790	12.320	0.000	0.000%	38.11万	0.00亿	0.000%
2026-04-07	11.820	11.860	11.880	11.570	0.000	0.000%	11.87万	0.00亿	0.000%
2026-04-03	12.030	11.890	12.060	11.780	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-02	11.920	11.990	12.170	11.660	0.000	0.000%	20.76万	0.00亿	0.000%
2026-04-01	11.970	12.120	12.310	11.880	0.000	0.000%	24.36万	0.00亿	0.000%