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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 229.27 | 229.99 | 227.15 | 228.43 | -0.44% | 1.29 | 0.76% |
| 2025-05-26 | 229.02 | 232.72 | 228.04 | 229.45 | -0.24% | 1.73 | 1.02% |
| 2025-05-23 | 230.67 | 232.26 | 229.30 | 230.00 | -0.65% | 1.35 | 0.78% |
| 2025-05-22 | 232.75 | 234.21 | 229.25 | 231.51 | -0.47% | 1.78 | 1.02% |
| 2025-05-21 | 231.50 | 234.29 | 230.60 | 232.59 | +0.33% | 1.32 | 0.75% |
| 2025-05-20 | 230.77 | 235.28 | 228.57 | 231.83 | +0.45% | 1.95 | 1.12% |
| 2025-05-19 | 228.11 | 230.92 | 225.20 | 230.78 | +1.17% | 1.79 | 1.04% |
| 2025-05-16 | 228.45 | 229.52 | 227.62 | 228.11 | +0.22% | 1.38 | 0.80% |
| 2025-05-15 | 229.82 | 230.31 | 226.45 | 227.60 | -1.43% | 1.68 | 0.98% |
| 2025-05-14 | 233.75 | 234.60 | 229.04 | 230.90 | -1.26% | 2.36 | 1.36% |
| 2025-05-13 | 236.32 | 236.32 | 232.02 | 233.86 | -0.56% | 1.41 | 0.80% |
| 2025-05-12 | 231.31 | 235.50 | 230.07 | 235.18 | +2.31% | 2.67 | 1.52% |
| 2025-05-09 | 233.25 | 237.20 | 229.62 | 229.86 | -1.50% | 2.45 | 1.41% |
| 2025-05-08 | 229.84 | 233.82 | 227.60 | 233.36 | +0.79% | 2.61 | 1.50% |
| 2025-05-07 | 232.40 | 233.54 | 228.88 | 231.54 | +0.10% | 2.57 | 1.48% |
| 2025-05-06 | 230.00 | 235.75 | 225.68 | 231.30 | +0.77% | 3.69 | 2.13% |