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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 274.82 | 277.74 | 270.14 | 274.31 | -0.48% | 3.48 | 1.73% |
| 2025-06-24 | 273.75 | 281.70 | 272.97 | 275.65 | +1.51% | 4.36 | 2.13% |
| 2025-06-23 | 273.64 | 280.35 | 268.01 | 271.56 | -1.70% | 3.76 | 1.86% |
| 2025-06-20 | 277.74 | 281.20 | 270.83 | 276.25 | -0.37% | 3.93 | 1.93% |
| 2025-06-19 | 274.82 | 290.30 | 274.82 | 277.28 | -0.95% | 5.92 | 2.84% |
| 2025-06-18 | 276.77 | 281.38 | 275.81 | 279.94 | +0.51% | 2.94 | 1.43% |
| 2025-06-17 | 286.51 | 288.23 | 276.57 | 278.50 | -2.45% | 5.93 | 2.85% |
| 2025-06-16 | 279.58 | 292.92 | 279.58 | 285.49 | +2.43% | 8.41 | 3.95% |
| 2025-06-13 | 274.76 | 284.42 | 274.76 | 278.72 | -0.04% | 7.60 | 3.67% |
| 2025-06-12 | 266.05 | 283.10 | 264.20 | 278.82 | +4.09% | 8.70 | 4.24% |
| 2025-06-11 | 260.09 | 268.67 | 257.71 | 267.85 | +3.98% | 5.30 | 2.72% |
| 2025-06-10 | 261.48 | 262.77 | 255.00 | 257.59 | -1.00% | 3.16 | 1.65% |
| 2025-06-09 | 263.16 | 267.62 | 258.84 | 260.18 | -0.81% | 4.20 | 2.16% |
| 2025-06-06 | 268.97 | 272.54 | 258.55 | 262.32 | -2.68% | 5.09 | 2.63% |
| 2025-06-05 | 267.44 | 274.72 | 266.54 | 269.53 | +0.87% | 3.84 | 1.93% |
| 2025-06-04 | 263.13 | 267.85 | 258.67 | 267.20 | +1.36% | 4.70 | 2.40% |
| 2025-06-03 | 248.02 | 265.85 | 246.75 | 263.60 | +7.53% | 7.44 | 3.86% |
| 2025-05-30 | 232.87 | 248.70 | 232.50 | 245.14 | +5.44% | 5.77 | 3.20% |
| 2025-05-29 | 229.99 | 232.82 | 228.24 | 232.49 | +1.08% | 1.81 | 1.06% |
| 2025-05-28 | 229.34 | 231.52 | 227.85 | 229.99 | +0.68% | 1.33 | 0.78% |