吉华集团（603980）历史行情

以下为吉华集团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	9.070	9.270	9.300	8.800	0.270	3.000%	55.34万	0.00亿	0.000%
2026-10-08	9.050	9.000	9.370	8.950	-0.060	-0.662%	60.94万	0.00亿	0.000%
2026-10-07	8.790	9.060	9.180	8.710	0.220	2.489%	6,612.67万	5.92亿	9.770%
2026-10-06	8.790	9.060	9.180	8.710	0.220	2.489%	6,612.67万	5.92亿	9.770%
2026-10-05	8.790	9.060	9.180	8.710	0.220	2.489%	6,612.67万	5.92亿	9.770%
2026-10-02	8.790	9.060	9.180	8.710	0.220	2.489%	6,612.67万	5.92亿	9.770%
2026-10-01	8.790	9.060	9.180	8.710	0.220	2.489%	6,612.67万	5.92亿	9.770%
2026-09-30	8.790	9.060	9.180	8.710	0.220	2.489%	66.13万	0.00亿	0.000%
2026-09-29	7.960	8.840	8.840	7.960	0.800	9.950%	50.64万	0.00亿	0.000%
2026-09-28	8.080	8.040	8.230	7.890	-0.050	-0.618%	37.62万	0.00亿	0.000%
2026-09-27	8.550	8.090	8.720	8.050	-0.590	-6.797%	5,899.40万	4.93亿	8.716%
2026-09-24	8.550	8.090	8.720	8.050	-0.590	-6.797%	58.99万	0.00亿	0.000%
2026-09-23	8.950	8.680	9.080	8.610	-0.270	-3.017%	58.52万	0.00亿	0.000%
2026-09-22	8.910	8.950	9.170	8.750	0.010	0.112%	42.11万	0.00亿	0.000%
2026-09-21	8.820	8.940	9.190	8.760	0.120	1.361%	54.69万	0.00亿	0.000%
2026-09-18	8.210	8.820	8.970	8.210	0.580	7.039%	64.53万	0.00亿	0.000%
2026-09-17	8.160	8.240	8.470	8.110	0.020	0.243%	43.95万	0.00亿	0.000%
2026-09-16	7.840	8.220	8.370	7.770	0.360	4.580%	60.95万	0.00亿	0.000%
2026-09-15	8.030	7.860	8.080	7.800	-0.300	-3.676%	42.83万	0.00亿	0.000%
2026-09-14	8.000	8.160	8.220	7.780	0.240	3.030%	53.72万	0.00亿	0.000%
2026-09-11	8.000	7.920	8.300	7.500	-0.230	-2.822%	72.19万	0.00亿	0.000%
2026-09-10	7.750	8.150	8.190	7.660	0.390	5.026%	75.88万	0.00亿	0.000%
2026-09-09	7.680	7.760	7.990	7.550	0.050	0.649%	58.51万	0.00亿	0.000%
2026-09-08	7.460	7.710	7.820	7.400	0.060	0.784%	57.95万	0.00亿	0.000%
2026-09-07	7.850	7.650	7.930	7.360	-0.290	-3.652%	76.42万	0.00亿	0.000%
2026-09-04	7.730	7.940	8.410	7.460	0.250	3.251%	94.90万	0.00亿	0.000%
2026-09-03	7.310	7.690	7.760	6.910	0.380	5.198%	100.74万	0.00亿	0.000%
2026-09-02	7.990	7.310	8.150	7.290	-0.610	-7.702%	113.19万	0.00亿	0.000%
2026-09-01	7.660	7.920	7.920	7.600	0.720	10.000%	58.95万	0.00亿	0.000%
2026-08-31	7.090	7.200	7.350	6.930	0.100	1.408%	62.85万	0.00亿	0.000%
2026-08-28	6.930	7.100	7.180	6.800	0.280	4.106%	44.77万	0.00亿	0.000%
2026-08-27	6.720	6.820	6.880	6.700	0.080	1.187%	28.61万	0.00亿	0.000%
2026-08-26	6.530	6.740	6.940	6.530	0.190	2.901%	34.39万	0.00亿	0.000%
2026-08-25	6.700	6.550	6.700	6.400	-0.170	-2.530%	23.76万	0.00亿	0.000%
2026-08-24	6.700	6.720	6.790	6.600	0.100	1.511%	15.71万	0.00亿	0.000%
2026-08-21	6.670	6.620	6.720	6.570	-0.110	-1.634%	15.94万	0.00亿	0.000%
2026-08-20	6.850	6.730	6.930	6.670	-0.060	-0.884%	15.17万	0.00亿	0.000%
2026-08-19	7.000	6.790	7.000	6.760	-0.290	-4.096%	20.71万	0.00亿	0.000%
2026-08-18	7.050	7.080	7.150	6.870	0.030	0.426%	27.08万	0.00亿	0.000%
2026-08-17	6.960	7.050	7.200	6.930	0.100	1.439%	28.20万	0.00亿	0.000%
2026-08-14	7.190	6.950	7.210	6.880	-0.170	-2.388%	29.21万	0.00亿	0.000%
2026-08-13	7.200	7.120	7.430	7.120	-0.090	-1.248%	41.00万	0.00亿	0.000%
2026-08-12	6.730	7.210	7.380	6.720	0.430	6.342%	53.23万	0.00亿	0.000%
2026-08-11	6.880	6.780	6.970	6.770	-0.150	-2.165%	26.83万	0.00亿	0.000%
2026-08-10	6.850	6.930	7.010	6.830	0.120	1.762%	32.19万	0.00亿	0.000%
2026-08-07	6.720	6.810	6.830	6.620	0.040	0.591%	26.62万	0.00亿	0.000%
2026-08-06	6.710	6.770	6.850	6.690	0.030	0.445%	28.32万	0.00亿	0.000%
2026-08-05	6.700	6.740	6.770	6.640	-0.010	-0.148%	33.03万	0.00亿	0.000%
2026-08-04	6.700	6.750	6.800	6.630	0.110	1.657%	41.59万	0.00亿	0.000%
2026-08-03	6.500	6.640	6.750	6.460	0.040	0.606%	38.58万	0.00亿	0.000%
2026-07-31	6.300	6.600	6.650	6.300	0.270	4.265%	71.70万	0.00亿	0.000%
2026-07-30	6.500	6.330	6.720	6.330	-0.470	-6.912%	82.68万	0.00亿	0.000%
2026-07-29	7.000	6.800	7.150	6.600	0.300	4.615%	110.10万	0.00亿	0.000%
2026-07-28	5.860	6.500	6.500	5.820	0.590	9.983%	37.69万	0.00亿	0.000%
2026-07-27	5.760	5.910	5.970	5.750	0.090	1.546%	18.37万	0.00亿	0.000%
2026-07-24	6.060	5.820	6.130	5.800	-0.330	-5.366%	27.54万	0.00亿	0.000%
2026-07-23	5.870	6.150	6.180	5.870	0.220	3.710%	29.46万	0.00亿	0.000%
2026-07-22	6.000	5.930	6.090	5.860	-0.140	-2.306%	31.51万	0.00亿	0.000%
2026-07-21	6.200	6.070	6.340	5.730	0.020	0.331%	54.96万	0.00亿	0.000%
2026-07-20	6.250	6.050	6.360	5.880	-0.120	-1.945%	53.27万	0.00亿	0.000%
2026-07-17	5.990	6.170	6.400	5.990	0.150	2.492%	41.31万	0.00亿	0.000%
2026-07-16	6.190	6.020	6.270	6.000	-0.180	-2.903%	18.53万	0.00亿	0.000%
2026-07-15	6.100	6.200	6.390	6.080	0.150	2.479%	25.74万	0.00亿	0.000%
2026-07-14	5.790	6.050	6.150	5.720	0.210	3.596%	18.54万	0.00亿	0.000%
2026-07-13	6.000	5.840	6.090	5.800	-0.190	-3.151%	16.74万	0.00亿	0.000%
2026-07-10	6.170	6.030	6.280	6.030	-0.210	-3.365%	21.89万	0.00亿	0.000%
2026-07-09	5.970	6.240	6.260	5.710	0.290	4.874%	27.54万	0.00亿	0.000%
2026-07-08	6.120	5.950	6.160	5.820	-0.170	-2.778%	23.11万	0.00亿	0.000%
2026-07-07	6.210	6.120	6.270	6.100	-0.150	-2.392%	17.78万	0.00亿	0.000%
2026-07-06	6.370	6.270	6.410	6.240	-0.140	-2.184%	23.00万	0.00亿	0.000%
2026-07-03	6.570	6.410	6.640	6.390	-0.130	-1.988%	25.13万	0.00亿	0.000%
2026-07-02	6.540	6.540	6.680	6.450	-0.080	-1.208%	28.77万	0.00亿	0.000%
2026-07-01	6.630	6.620	6.700	6.510	-0.020	-0.301%	25.04万	0.00亿	0.000%
2026-06-30	6.560	6.640	6.750	6.310	0.090	1.374%	29.54万	0.00亿	0.000%
2026-06-29	6.610	6.550	6.740	6.460	-0.070	-1.057%	28.82万	0.00亿	0.000%
2026-06-26	6.710	6.620	6.750	6.570	-0.080	-1.194%	33.82万	0.00亿	0.000%
2026-06-25	6.820	6.700	6.950	6.610	-0.160	-2.332%	42.04万	0.00亿	0.000%
2026-06-24	6.570	6.860	7.020	6.570	0.150	2.235%	61.47万	0.00亿	0.000%
2026-06-23	6.380	6.710	6.750	6.370	0.350	5.503%	61.54万	0.00亿	0.000%
2026-06-22	5.820	6.360	6.430	5.740	0.510	8.718%	51.10万	0.00亿	0.000%
2026-06-18	5.810	5.850	5.980	5.700	0.000	0.000%	22.43万	0.00亿	0.000%
2026-06-17	5.910	5.850	5.940	5.790	-0.010	-0.171%	16.05万	0.00亿	0.000%
2026-06-16	5.860	5.860	5.920	5.770	-0.060	-1.014%	15.09万	0.00亿	0.000%
2026-06-15	5.710	5.920	6.020	5.670	0.270	4.779%	25.55万	0.00亿	0.000%
2026-06-12	5.430	5.650	5.850	5.300	0.260	4.824%	23.72万	0.00亿	0.000%
2026-06-11	5.460	5.390	5.500	5.360	-0.043	-0.791%	10.68万	0.00亿	0.000%
2026-06-10	5.533	5.433	5.593	5.343	-0.120	-2.161%	13.09万	0.00亿	0.000%
2026-06-09	5.453	5.553	5.573	5.353	0.110	2.021%	12.95万	0.00亿	0.000%
2026-06-08	5.533	5.443	5.683	5.383	-0.170	-3.029%	15.47万	0.00亿	0.000%
2026-06-05	5.553	5.613	5.683	5.483	0.030	0.537%	14.51万	0.00亿	0.000%
2026-06-04	5.573	5.583	5.703	5.533	0.000	0.000%	16.37万	0.00亿	0.000%
2026-06-03	5.463	5.583	5.613	5.463	0.080	1.454%	15.79万	0.00亿	0.000%
2026-06-02	5.603	5.503	5.643	5.403	-0.130	-2.308%	14.98万	0.00亿	0.000%
2026-06-01	5.473	5.633	5.703	5.423	0.170	3.112%	16.58万	0.00亿	0.000%
2026-05-29	5.683	5.463	5.683	5.433	-0.220	-3.871%	14.87万	0.00亿	0.000%
2026-05-28	5.643	5.683	5.763	5.583	0.040	0.709%	16.46万	0.00亿	0.000%
2026-05-27	5.733	5.643	5.883	5.633	-0.120	-2.082%	20.70万	0.00亿	0.000%
2026-05-26	5.773	5.763	5.953	5.603	0.080	1.408%	21.89万	0.00亿	0.000%
2026-05-25	5.803	5.683	5.873	5.633	-0.120	-2.068%	14.28万	0.00亿	0.000%
2026-05-22	5.723	5.803	5.863	5.603	0.120	2.112%	13.72万	0.00亿	0.000%
2026-05-21	5.963	5.683	6.073	5.663	-0.270	-4.536%	20.34万	0.00亿	0.000%
2026-05-20	6.083	5.953	6.103	5.923	-0.160	-2.617%	13.44万	0.00亿	0.000%
2026-05-19	6.063	6.113	6.303	5.993	0.030	0.493%	19.05万	0.00亿	0.000%
2026-05-18	6.123	6.083	6.133	5.863	-0.020	-0.328%	21.10万	0.00亿	0.000%
2026-05-15	6.093	6.103	6.233	6.073	0.040	0.660%	17.63万	0.00亿	0.000%
2026-05-14	6.323	6.063	6.333	6.063	-0.240	-3.808%	16.08万	0.00亿	0.000%
2026-05-13	6.153	6.303	6.383	6.153	0.130	2.106%	14.40万	0.00亿	0.000%
2026-05-12	6.243	6.173	6.253	6.093	-0.080	-1.279%	11.90万	0.00亿	0.000%
2026-05-11	6.323	6.253	6.373	6.203	-0.060	-0.950%	14.65万	0.00亿	0.000%
2026-05-08	6.323	6.313	6.333	6.253	0.030	0.477%	12.97万	0.00亿	0.000%
2026-05-07	6.213	6.283	6.353	6.213	0.050	0.802%	15.89万	0.00亿	0.000%
2026-05-06	6.183	6.233	6.253	6.143	0.030	0.484%	18.08万	0.00亿	0.000%
2026-04-30	6.163	6.203	6.303	6.133	0.160	2.648%	24.88万	0.00亿	0.000%
2026-04-29	5.993	6.043	6.093	5.953	0.030	0.499%	13.14万	0.00亿	0.000%
2026-04-28	5.943	6.013	6.103	5.913	0.040	0.670%	16.11万	0.00亿	0.000%
2026-04-27	6.063	5.973	6.083	5.853	-0.090	-1.484%	19.02万	0.00亿	0.000%
2026-04-24	6.103	6.063	6.153	5.973	-0.080	-1.302%	25.91万	0.00亿	0.000%
2026-04-23	6.133	6.143	6.193	6.043	0.000	0.000%	14.39万	0.00亿	0.000%
2026-04-22	6.053	6.143	6.153	6.023	0.050	0.821%	13.24万	0.00亿	0.000%
2026-04-21	6.103	6.093	6.123	6.003	-0.030	-0.490%	11.80万	0.00亿	0.000%
2026-04-20	6.083	6.123	6.173	6.023	0.030	0.492%	13.95万	0.00亿	0.000%
2026-04-17	6.243	6.093	6.283	6.043	-0.190	-3.024%	24.08万	0.00亿	0.000%
2026-04-16	6.133	6.283	6.293	6.113	0.130	2.113%	19.23万	0.00亿	0.000%
2026-04-15	6.143	6.153	6.233	6.053	0.030	0.490%	18.93万	0.00亿	0.000%
2026-04-14	6.243	6.123	6.263	6.023	-0.080	-1.290%	20.81万	0.00亿	0.000%
2026-04-13	6.253	6.203	6.253	6.113	0.000	0.000%	21.92万	0.00亿	0.000%
2026-04-10	6.353	6.283	6.493	6.253	0.000	0.000%	34.27万	0.00亿	0.000%
2026-04-09	6.463	6.343	6.673	6.293	0.000	0.000%	47.94万	0.00亿	0.000%
2026-04-08	6.283	6.363	6.383	6.203	0.000	0.000%	20.19万	0.00亿	0.000%
2026-04-07	6.043	6.253	6.283	5.993	0.000	0.000%	21.90万	0.00亿	0.000%
2026-04-03	6.283	5.993	6.293	5.943	0.000	0.000%	21.36万	0.00亿	0.000%
2026-04-02	6.393	6.293	6.453	6.203	0.000	0.000%	14.35万	0.00亿	0.000%
2026-04-01	6.383	6.433	6.453	6.323	0.000	0.000%	13.76万	0.00亿	0.000%