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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 360.00 | 364.78 | 358.00 | 364.50 | +2.56% | 4.79 | 1.84% |
| 2026-03-23 | 365.00 | 367.19 | 352.64 | 355.40 | -4.54% | 5.53 | 2.13% |
| 2026-03-20 | 376.26 | 379.88 | 372.15 | 372.30 | -0.40% | 4.09 | 1.51% |
| 2026-03-19 | 379.55 | 380.80 | 372.00 | 373.78 | -2.50% | 4.44 | 1.64% |
| 2026-03-18 | 386.00 | 386.68 | 379.59 | 383.38 | -0.81% | 4.15 | 1.51% |
| 2026-03-17 | 384.61 | 394.95 | 383.00 | 386.50 | +0.78% | 4.83 | 1.72% |
| 2026-03-16 | 378.95 | 385.52 | 378.06 | 383.50 | +0.58% | 4.14 | 1.50% |
| 2026-03-13 | 385.20 | 390.89 | 379.02 | 381.29 | +0.08% | 5.24 | 1.89% |
| 2026-03-12 | 387.36 | 389.76 | 379.23 | 381.00 | -2.05% | 4.32 | 1.57% |
| 2026-03-11 | 392.00 | 396.50 | 388.98 | 388.98 | -0.93% | 3.59 | 1.27% |
| 2026-03-10 | 384.81 | 393.44 | 384.10 | 392.65 | +3.06% | 5.43 | 1.93% |
| 2026-03-09 | 380.00 | 382.50 | 373.60 | 381.00 | -2.00% | 5.49 | 2.01% |
| 2026-03-06 | 384.86 | 388.76 | 381.50 | 388.76 | +0.61% | 3.97 | 1.43% |
| 2026-03-05 | 386.17 | 391.98 | 383.60 | 386.39 | +0.80% | 4.70 | 1.69% |
| 2026-03-04 | 385.03 | 389.99 | 382.18 | 383.33 | -1.01% | 4.87 | 1.76% |
| 2026-03-03 | 403.07 | 407.30 | 387.00 | 387.23 | -4.02% | 7.83 | 2.74% |
| 2026-03-02 | 414.00 | 417.01 | 401.01 | 403.43 | -3.85% | 8.82 | 3.02% |
| 2026-02-27 | 419.20 | 422.50 | 417.11 | 419.57 | -0.19% | 4.03 | 1.33% |
| 2026-02-26 | 423.59 | 424.50 | 416.60 | 420.37 | -0.76% | 5.31 | 1.76% |
| 2026-02-25 | 424.65 | 424.65 | 421.00 | 423.59 | -0.25% | 3.86 | 1.27% |