吉比特 sh.603444
341.90
-3.72%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 352.98 | 355.87 | 339.00 | 341.90 | -3.72% | 7.37 | 2.96% |
| 2026-05-22 | 364.42 | 365.80 | 354.72 | 355.10 | -2.57% | 5.84 | 2.27% |
| 2026-05-21 | 377.00 | 378.77 | 364.00 | 364.46 | -3.46% | 7.41 | 2.77% |
| 2026-05-20 | 378.00 | 386.40 | 376.00 | 384.50 | +1.20% | 6.01 | 2.18% |
| 2026-05-19 | 374.02 | 380.50 | 374.02 | 379.93 | +1.72% | 4.42 | 1.62% |
| 2026-05-18 | 380.09 | 381.91 | 373.00 | 373.50 | -2.55% | 5.00 | 1.85% |
| 2026-05-15 | 381.66 | 384.51 | 378.80 | 383.26 | +0.42% | 4.60 | 1.67% |
| 2026-05-14 | 389.92 | 395.80 | 381.56 | 381.67 | -2.07% | 5.74 | 2.07% |
| 2026-05-13 | 380.00 | 390.98 | 380.00 | 389.75 | +1.58% | 6.37 | 2.29% |
| 2026-05-12 | 393.33 | 393.40 | 383.45 | 383.69 | -2.47% | 7.85 | 2.82% |
| 2026-05-11 | 395.05 | 397.90 | 391.00 | 393.40 | -1.16% | 8.11 | 2.87% |
| 2026-05-08 | 397.30 | 405.04 | 397.01 | 398.01 | -0.23% | 7.35 | 2.54% |
| 2026-05-07 | 402.55 | 402.56 | 395.00 | 398.91 | -0.91% | 9.04 | 3.16% |
| 2026-05-06 | 405.00 | 405.00 | 397.62 | 402.56 | -1.00% | 10.43 | 3.62% |
| 2026-04-30 | 413.20 | 414.88 | 406.60 | 406.61 | -2.16% | 8.37 | 2.84% |
| 2026-04-29 | 413.00 | 423.21 | 413.00 | 415.60 | -0.33% | 10.59 | 3.53% |
| 2026-04-28 | 403.98 | 417.87 | 401.03 | 416.99 | +3.64% | 12.52 | 4.22% |
| 2026-04-27 | 397.17 | 409.86 | 396.00 | 402.34 | +0.09% | 10.63 | 3.65% |
| 2026-04-24 | 391.90 | 416.97 | 386.89 | 401.97 | +3.68% | 18.52 | 6.42% |
| 2026-04-23 | 388.00 | 392.98 | 382.56 | 387.70 | +0.31% | 9.66 | 3.46% |