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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 302.98 | 316.18 | 302.35 | 314.83 | +3.15% | 6.03 | 2.61% |
| 2025-07-22 | 318.67 | 334.24 | 305.06 | 305.23 | -4.22% | 9.46 | 4.04% |
| 2025-07-21 | 302.11 | 319.73 | 301.82 | 318.66 | +6.44% | 8.83 | 3.84% |
| 2025-07-18 | 303.57 | 304.69 | 296.75 | 299.38 | -1.38% | 4.37 | 1.97% |
| 2025-07-17 | 303.96 | 304.92 | 301.23 | 303.57 | -0.15% | 2.58 | 1.15% |
| 2025-07-16 | 306.28 | 309.30 | 300.29 | 304.02 | -0.74% | 4.01 | 1.78% |
| 2025-07-15 | 305.03 | 308.46 | 302.11 | 306.28 | +1.21% | 4.30 | 1.90% |
| 2025-07-14 | 306.98 | 306.98 | 299.41 | 302.60 | -2.10% | 6.31 | 2.83% |
| 2025-07-11 | 314.82 | 317.31 | 306.41 | 309.09 | -2.25% | 5.70 | 2.49% |
| 2025-07-10 | 322.57 | 327.06 | 313.80 | 316.22 | -2.26% | 3.98 | 1.69% |
| 2025-07-09 | 321.90 | 326.46 | 320.15 | 323.54 | -0.35% | 3.79 | 1.59% |
| 2025-07-08 | 313.49 | 329.96 | 310.76 | 324.66 | +3.21% | 6.96 | 2.90% |
| 2025-07-07 | 324.52 | 329.96 | 311.97 | 314.55 | -3.28% | 5.94 | 2.53% |
| 2025-07-04 | 313.45 | 327.93 | 310.76 | 325.23 | +3.32% | 7.98 | 3.37% |
| 2025-07-03 | 311.85 | 319.65 | 305.10 | 314.79 | +1.00% | 4.97 | 2.16% |
| 2025-07-02 | 312.30 | 315.26 | 307.47 | 311.66 | -0.21% | 5.35 | 2.33% |
| 2025-07-01 | 300.15 | 316.73 | 295.29 | 312.32 | +6.14% | 10.02 | 4.41% |
| 2025-06-30 | 269.46 | 294.26 | 269.46 | 294.26 | +10.00% | 7.72 | 3.68% |
| 2025-06-27 | 273.30 | 273.43 | 265.75 | 267.51 | -1.62% | 3.04 | 1.53% |
| 2025-06-26 | 272.78 | 277.70 | 270.53 | 271.91 | -0.88% | 2.90 | 1.43% |