吉鑫科技(601218)股票信息
| 股票代码 | 601218 |
| 股票名称 | 吉鑫科技 |
| 最新价/元 | 3.05 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -5.57 |
| 买入/元 | 3.05 |
| 卖出/元 | 3.06 |
| 昨收/元 | 3.23 |
| 今开/元 | 3.17 |
| 最高/元 | 3.22 |
| 最低/元 | 3.03 |
| 成交量/手 | 234762.83 |
| 成交额/万 | 7290.92 |
| 股净值/元 | 22.51 |
| 市净率 | 1.05 |
| 总市值/万 | 298014.26 |
| 流通值/万 | 297680.99 |
| 换手率/% | 2.41 |
| 入市日期 | 2011-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
吉鑫科技(601218)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.17 | 3.05 | -0.18 | -5.57 | 234762.83 | 7290.92 | 2.41 |
| 2024-10-10 | 3.12 | 3.23 | 0.12 | 3.86 | 314750.99 | 10219.79 | 3.22 |
| 2024-10-09 | 3.33 | 3.11 | -0.27 | -7.99 | 334497.57 | 10738.59 | 3.43 |
| 2024-10-08 | 3.55 | 3.38 | 0.15 | 4.64 | 501139.30 | 17041.35 | 5.13 |
| 2024-09-30 | 3.06 | 3.23 | 0.26 | 8.75 | 490255.94 | 15360.21 | 5.02 |
| 2024-09-27 | 2.89 | 2.97 | 0.10 | 3.48 | 141909.01 | 4147.40 | 1.45 |
| 2024-09-26 | 2.79 | 2.87 | 0.09 | 3.24 | 149174.12 | 4208.61 | 1.53 |
| 2024-09-25 | 2.79 | 2.78 | 0.01 | 0.36 | 170655.37 | 4806.08 | 1.75 |
| 2024-09-24 | 2.68 | 2.77 | 0.09 | 3.36 | 147203.00 | 4028.26 | 1.51 |
| 2024-09-23 | 2.69 | 2.68 | 0.00 | 0.00 | 45435.10 | 1217.35 | 0.47 |
| 2024-09-20 | 2.70 | 2.68 | -0.02 | -0.74 | 55946.00 | 1498.67 | 0.57 |
| 2024-09-19 | 2.65 | 2.70 | 0.06 | 2.27 | 75681.00 | 2034.15 | 0.78 |
| 2024-09-18 | 2.66 | 2.64 | -0.01 | -0.38 | 69681.37 | 1834.92 | 0.71 |
| 2024-09-13 | 2.71 | 2.65 | -0.05 | -1.85 | 57327.00 | 1530.68 | 0.59 |
| 2024-09-12 | 2.68 | 2.70 | 0.01 | 0.37 | 57247.00 | 1549.07 | 0.59 |
| 2024-09-11 | 2.70 | 2.69 | -0.03 | -1.10 | 53653.00 | 1446.17 | 0.55 |
| 2024-09-10 | 2.70 | 2.72 | 0.04 | 1.49 | 73382.00 | 1977.96 | 0.75 |
| 2024-09-09 | 2.64 | 2.68 | 0.03 | 1.13 | 68105.00 | 1822.55 | 0.70 |
| 2024-09-06 | 2.69 | 2.65 | -0.04 | -1.49 | 59292.00 | 1582.74 | 0.61 |
| 2024-09-05 | 2.67 | 2.69 | 0.01 | 0.37 | 65966.85 | 1773.48 | 0.68 |
| 2024-09-04 | 2.69 | 2.68 | -0.02 | -0.74 | 76389.00 | 2050.30 | 0.78 |
| 2024-09-03 | 2.71 | 2.70 | -0.02 | -0.74 | 99668.85 | 2696.18 | 1.02 |
| 2024-09-02 | 2.75 | 2.72 | -0.05 | -1.81 | 77736.00 | 2135.14 | 0.80 |
| 2024-08-30 | 2.76 | 2.77 | 0.01 | 0.36 | 162477.00 | 4510.18 | 1.66 |
| 2024-08-29 | 2.69 | 2.76 | 0.08 | 2.99 | 111556.00 | 3060.12 | 1.14 |
| 2024-08-28 | 2.65 | 2.68 | 0.02 | 0.75 | 77767.57 | 2086.64 | 0.80 |
| 2024-08-27 | 2.70 | 2.66 | -0.07 | -2.56 | 67680.00 | 1815.28 | 0.69 |
| 2024-08-26 | 2.70 | 2.73 | 0.05 | 1.87 | 98860.00 | 2692.10 | 1.01 |
| 2024-08-23 | 2.68 | 2.68 | -0.05 | -1.83 | 129747.00 | 3475.30 | 1.33 |
| 2024-08-22 | 2.78 | 2.73 | 0.03 | 1.11 | 219700.26 | 6130.41 | 2.25 |
| 2024-08-21 | 2.70 | 2.70 | -0.01 | -0.37 | 57363.00 | 1547.71 | 0.59 |
| 2024-08-20 | 2.75 | 2.71 | -0.04 | -1.46 | 76611.00 | 2087.48 | 0.78 |
| 2024-08-19 | 2.77 | 2.75 | -0.03 | -1.08 | 97562.00 | 2698.91 | 1.00 |
| 2024-08-16 | 2.81 | 2.78 | -0.02 | -0.71 | 99172.00 | 2757.35 | 1.02 |
| 2024-08-15 | 2.78 | 2.80 | 0.02 | 0.72 | 144245.00 | 4037.56 | 1.48 |
| 2024-08-14 | 2.84 | 2.78 | -0.06 | -2.11 | 128242.00 | 3591.71 | 1.31 |
| 2024-08-13 | 2.88 | 2.84 | -0.04 | -1.39 | 202959.00 | 5713.57 | 2.08 |
| 2024-08-12 | 2.98 | 2.88 | 0.02 | 0.70 | 296306.85 | 8753.54 | 3.04 |
| 2024-08-09 | 2.92 | 2.86 | -0.04 | -1.38 | 141105.00 | 4082.24 | 1.45 |
| 2024-08-08 | 2.91 | 2.90 | -0.03 | -1.02 | 157581.00 | 4552.93 | 1.61 |
| 2024-08-07 | 2.93 | 2.93 | -0.03 | -1.01 | 175005.00 | 5130.72 | 1.79 |
| 2024-08-06 | 2.88 | 2.96 | 0.10 | 3.50 | 292850.00 | 8589.53 | 3.00 |
| 2024-08-05 | 2.93 | 2.86 | -0.12 | -4.03 | 309413.00 | 8983.93 | 3.17 |
| 2024-08-02 | 3.08 | 2.98 | -0.10 | -3.25 | 359411.13 | 10890.60 | 3.68 |
| 2024-08-01 | 3.15 | 3.08 | -0.10 | -3.15 | 377580.00 | 11737.82 | 3.87 |
| 2024-07-31 | 3.12 | 3.18 | 0.07 | 2.25 | 569738.40 | 17958.48 | 5.84 |
| 2024-07-30 | 3.16 | 3.11 | -0.05 | -1.58 | 566100.71 | 17655.79 | 5.80 |
| 2024-07-29 | 3.25 | 3.16 | -0.09 | -2.77 | 868150.66 | 27760.39 | 8.89 |
| 2024-07-26 | 2.92 | 3.25 | 0.30 | 10.17 | 1040721.85 | 32802.40 | 10.66 |
| 2024-07-25 | 2.81 | 2.95 | -0.01 | -0.34 | 565359.22 | 16404.67 | 5.79 |
| 2024-07-24 | 3.01 | 2.96 | -0.18 | -5.73 | 884563.19 | 26589.47 | 9.06 |
| 2024-07-23 | 2.82 | 3.14 | 0.29 | 10.18 | 710476.83 | 20776.51 | 7.28 |
| 2024-07-22 | 2.60 | 2.85 | 0.26 | 10.04 | 485327.21 | 13703.39 | 4.97 |
| 2024-07-19 | 2.59 | 2.59 | -0.01 | -0.39 | 60523.00 | 1573.91 | 0.62 |
| 2024-07-18 | 2.60 | 2.60 | -0.01 | -0.38 | 90616.00 | 2322.41 | 0.93 |
| 2024-07-17 | 2.64 | 2.61 | -0.05 | -1.88 | 57380.00 | 1510.07 | 0.59 |
| 2024-07-16 | 2.68 | 2.66 | -0.01 | -0.38 | 50864.64 | 1342.76 | 0.52 |
| 2024-07-15 | 2.72 | 2.67 | -0.06 | -2.20 | 62660.00 | 1672.80 | 0.64 |
| 2024-07-12 | 2.72 | 2.73 | 0.02 | 0.74 | 69747.00 | 1905.69 | 0.71 |
| 2024-07-11 | 2.64 | 2.71 | 0.10 | 3.83 | 85623.60 | 2299.67 | 0.88 |
| 2024-07-10 | 2.62 | 2.61 | -0.02 | -0.76 | 66512.00 | 1745.89 | 0.68 |
| 2024-07-09 | 2.59 | 2.63 | 0.04 | 1.54 | 87832.08 | 2281.95 | 0.90 |
| 2024-07-08 | 2.71 | 2.59 | -0.11 | -4.07 | 88727.00 | 2326.11 | 0.91 |
| 2024-07-05 | 2.68 | 2.70 | 0.02 | 0.75 | 78688.00 | 2115.50 | 0.81 |
| 2024-07-04 | 2.79 | 2.68 | -0.11 | -3.94 | 91620.00 | 2497.66 | 0.94 |
| 2024-07-03 | 2.83 | 2.79 | -0.04 | -1.41 | 68277.00 | 1914.35 | 0.70 |
| 2024-07-02 | 2.79 | 2.83 | 0.03 | 1.07 | 80800.00 | 2270.35 | 0.83 |
| 2024-07-01 | 2.79 | 2.80 | 0.01 | 0.36 | 73425.87 | 2049.48 | 0.75 |
| 2024-06-28 | 2.78 | 2.79 | 0.00 | 0.00 | 83145.00 | 2333.25 | 0.85 |
| 2024-06-27 | 2.85 | 2.79 | -0.08 | -2.79 | 104093.96 | 2928.56 | 1.07 |
| 2024-06-26 | 2.75 | 2.87 | 0.09 | 3.24 | 149770.00 | 4241.90 | 1.53 |
| 2024-06-25 | 2.74 | 2.78 | 0.03 | 1.09 | 135847.00 | 3791.38 | 1.39 |
| 2024-06-24 | 2.74 | 2.75 | 0.01 | 0.37 | 138752.00 | 3791.80 | 1.42 |
| 2024-06-21 | 2.70 | 2.74 | 0.02 | 0.74 | 74370.00 | 2038.01 | 0.76 |
| 2024-06-20 | 2.78 | 2.72 | -0.08 | -2.86 | 82991.00 | 2277.96 | 0.85 |
| 2024-06-19 | 2.82 | 2.80 | -0.02 | -0.71 | 72127.00 | 2030.52 | 0.74 |
| 2024-06-18 | 2.80 | 2.82 | 0.02 | 0.71 | 98111.00 | 2752.78 | 1.01 |
| 2024-06-17 | 2.84 | 2.80 | -0.08 | -2.78 | 150797.00 | 4273.81 | 1.55 |
| 2024-06-14 | 2.82 | 2.88 | 0.08 | 2.86 | 224685.00 | 6467.26 | 2.30 |
| 2024-06-13 | 2.84 | 2.80 | -0.03 | -1.06 | 89708.00 | 2524.55 | 0.92 |
| 2024-06-12 | 2.78 | 2.83 | 0.05 | 1.80 | 108684.00 | 3056.56 | 1.11 |
| 2024-06-11 | 2.80 | 2.78 | -0.02 | -0.71 | 122136.00 | 3360.66 | 1.25 |
| 2024-06-07 | 2.70 | 2.80 | 0.10 | 3.70 | 137026.00 | 3766.16 | 1.40 |
| 2024-06-06 | 2.86 | 2.70 | -0.15 | -5.26 | 235059.02 | 6436.98 | 2.41 |
| 2024-06-05 | 2.95 | 2.85 | -0.10 | -3.39 | 140259.00 | 4029.20 | 1.44 |
| 2024-06-04 | 3.04 | 2.95 | -0.06 | -1.99 | 236013.00 | 6888.34 | 2.42 |
| 2024-06-03 | 3.13 | 3.01 | -0.15 | -4.75 | 217573.00 | 6606.75 | 2.23 |
| 2024-05-31 | 3.15 | 3.16 | -0.01 | -0.32 | 117271.00 | 3700.16 | 1.20 |
| 2024-05-30 | 3.23 | 3.17 | -0.04 | -1.25 | 123283.00 | 3929.91 | 1.26 |
| 2024-05-29 | 3.25 | 3.21 | -0.05 | -1.53 | 129028.48 | 4174.42 | 1.32 |
| 2024-05-28 | 3.28 | 3.26 | -0.02 | -0.61 | 135675.00 | 4452.70 | 1.39 |
| 2024-05-27 | 3.26 | 3.28 | 0.01 | 0.31 | 93846.00 | 3060.30 | 0.96 |
| 2024-05-24 | 3.26 | 3.27 | 0.01 | 0.31 | 100621.00 | 3318.21 | 1.03 |
| 2024-05-23 | 3.32 | 3.26 | -0.06 | -1.81 | 138654.00 | 4544.85 | 1.42 |
| 2024-05-22 | 3.34 | 3.32 | -0.03 | -0.90 | 214322.00 | 7070.94 | 2.20 |
| 2024-05-21 | 3.48 | 3.35 | -0.12 | -3.46 | 238885.00 | 8117.00 | 2.45 |
| 2024-05-20 | 3.41 | 3.47 | 0.09 | 2.66 | 147184.00 | 5074.33 | 1.51 |
| 2024-05-17 | 3.33 | 3.38 | 0.07 | 2.12 | 160406.00 | 5374.74 | 1.64 |
| 2024-05-16 | 3.40 | 3.31 | -0.10 | -2.93 | 190827.72 | 6418.89 | 1.96 |
| 2024-05-15 | 3.46 | 3.41 | -0.04 | -1.16 | 176332.00 | 6042.56 | 1.81 |
日K线
周K线
月K线
