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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 389.84 | 410.47 | 385.94 | 410.47 | +10.00% | 11.97 | 4.01% |
| 2025-08-19 | 377.02 | 380.06 | 369.40 | 373.15 | -1.82% | 6.80 | 2.46% |
| 2025-08-18 | 400.34 | 405.41 | 373.92 | 380.07 | -5.11% | 12.73 | 4.50% |
| 2025-08-15 | 408.34 | 408.34 | 395.92 | 400.54 | -2.02% | 5.40 | 1.83% |
| 2025-08-14 | 397.61 | 411.26 | 397.13 | 408.79 | +2.81% | 6.83 | 2.27% |
| 2025-08-13 | 377.42 | 408.22 | 375.35 | 397.61 | +5.54% | 7.02 | 2.41% |
| 2025-08-12 | 377.64 | 382.90 | 374.42 | 376.76 | -0.47% | 3.02 | 1.08% |
| 2025-08-11 | 375.69 | 386.78 | 373.25 | 378.55 | +0.03% | 4.05 | 1.44% |
| 2025-08-08 | 384.75 | 391.77 | 378.12 | 378.43 | -1.64% | 4.12 | 1.45% |
| 2025-08-07 | 373.25 | 390.28 | 367.21 | 384.75 | +2.60% | 5.40 | 1.93% |
| 2025-08-06 | 359.61 | 375.20 | 359.61 | 374.98 | +3.88% | 5.63 | 2.06% |
| 2025-08-05 | 349.47 | 365.26 | 349.47 | 360.97 | +1.88% | 5.51 | 2.08% |
| 2025-08-04 | 332.71 | 370.33 | 325.38 | 354.32 | +4.48% | 9.55 | 3.74% |
| 2025-08-01 | 327.46 | 339.72 | 318.29 | 339.14 | +2.40% | 6.14 | 2.54% |
| 2025-07-31 | 336.22 | 339.63 | 323.55 | 331.20 | -2.04% | 5.47 | 2.23% |
| 2025-07-30 | 325.50 | 343.03 | 320.62 | 338.11 | +4.07% | 6.90 | 2.82% |
| 2025-07-29 | 319.03 | 325.98 | 316.14 | 324.87 | +1.48% | 3.81 | 1.60% |
| 2025-07-28 | 318.58 | 322.87 | 313.83 | 320.14 | +0.98% | 3.24 | 1.37% |
| 2025-07-25 | 317.46 | 318.95 | 315.27 | 317.02 | -0.23% | 2.38 | 1.01% |
| 2025-07-24 | 313.30 | 319.16 | 309.43 | 317.76 | +0.93% | 3.68 | 1.58% |