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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 382.68 | 387.88 | 378.00 | 386.50 | +0.65% | 7.38 | 2.66% |
| 2026-04-21 | 386.05 | 390.94 | 381.51 | 384.00 | -1.13% | 7.99 | 2.88% |
| 2026-04-20 | 383.01 | 388.80 | 381.70 | 388.38 | +1.41% | 9.42 | 3.39% |
| 2026-04-17 | 384.75 | 388.80 | 381.26 | 382.98 | -0.89% | 8.30 | 3.01% |
| 2026-04-16 | 391.34 | 391.34 | 380.00 | 386.43 | -1.76% | 17.75 | 6.41% |
| 2026-04-15 | 369.99 | 393.34 | 369.99 | 393.34 | +10.00% | 14.43 | 5.16% |
| 2026-04-14 | 358.20 | 359.99 | 354.50 | 357.58 | +0.43% | 5.08 | 1.98% |
| 2026-04-13 | 366.00 | 366.00 | 355.00 | 356.05 | -2.98% | 7.94 | 3.08% |
| 2026-04-10 | 361.00 | 371.33 | 360.00 | 367.00 | +2.22% | 7.19 | 2.72% |
| 2026-04-09 | 367.92 | 367.99 | 357.79 | 359.02 | -3.48% | 6.71 | 2.58% |
| 2026-04-08 | 362.80 | 372.00 | 362.03 | 371.96 | +4.49% | 6.89 | 2.61% |
| 2026-04-07 | 359.18 | 362.88 | 354.24 | 355.97 | -0.90% | 3.71 | 1.44% |
| 2026-04-03 | 365.00 | 366.62 | 358.28 | 359.19 | -1.47% | 3.45 | 1.33% |
| 2026-04-02 | 372.50 | 372.97 | 363.50 | 364.55 | -2.79% | 5.70 | 2.16% |
| 2026-04-01 | 368.00 | 375.19 | 360.20 | 375.00 | +3.39% | 9.18 | 3.45% |
| 2026-03-31 | 363.80 | 371.33 | 361.65 | 362.70 | -0.22% | 4.62 | 1.75% |
| 2026-03-30 | 365.51 | 372.00 | 359.40 | 363.50 | -2.05% | 5.94 | 2.27% |
| 2026-03-27 | 370.00 | 375.30 | 366.00 | 371.10 | +1.79% | 7.06 | 2.64% |
| 2026-03-26 | 374.00 | 375.00 | 363.13 | 364.58 | -2.28% | 5.00 | 1.89% |
| 2026-03-25 | 366.60 | 374.33 | 365.33 | 373.10 | +2.36% | 4.25 | 1.58% |