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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 438.00 | 438.50 | 422.20 | 424.65 | -2.31% | 5.97 | 1.95% |
| 2026-02-13 | 434.99 | 441.79 | 434.00 | 434.67 | -0.33% | 3.50 | 1.11% |
| 2026-02-12 | 441.26 | 444.98 | 433.94 | 436.12 | -2.26% | 5.98 | 1.90% |
| 2026-02-11 | 448.00 | 453.00 | 442.00 | 446.21 | +0.35% | 5.61 | 1.74% |
| 2026-02-10 | 437.70 | 451.65 | 434.42 | 444.66 | +1.93% | 7.87 | 2.46% |
| 2026-02-09 | 443.34 | 443.34 | 433.94 | 436.22 | +0.20% | 5.12 | 1.63% |
| 2026-02-06 | 430.92 | 439.80 | 424.58 | 435.34 | +0.59% | 5.62 | 1.80% |
| 2026-02-05 | 430.80 | 437.00 | 429.21 | 432.80 | -0.54% | 4.20 | 1.35% |
| 2026-02-04 | 442.62 | 443.79 | 429.16 | 435.16 | -2.47% | 6.71 | 2.14% |
| 2026-02-03 | 441.80 | 446.30 | 429.05 | 446.17 | +2.43% | 8.97 | 2.83% |
| 2026-02-02 | 453.60 | 461.99 | 435.23 | 435.60 | -4.26% | 8.89 | 2.76% |
| 2026-01-30 | 465.27 | 470.00 | 447.01 | 455.00 | -4.31% | 9.92 | 3.01% |
| 2026-01-29 | 461.86 | 490.00 | 461.00 | 475.50 | +6.61% | 15.90 | 4.66% |
| 2026-01-28 | 449.00 | 454.08 | 444.17 | 446.00 | -1.19% | 4.52 | 1.40% |
| 2026-01-27 | 442.00 | 451.98 | 434.00 | 451.38 | +2.82% | 6.11 | 1.91% |
| 2026-01-26 | 455.00 | 457.04 | 437.05 | 439.01 | -3.71% | 7.51 | 2.36% |
| 2026-01-23 | 459.00 | 460.00 | 453.26 | 455.92 | -0.21% | 5.10 | 1.55% |
| 2026-01-22 | 466.87 | 472.51 | 453.26 | 456.88 | -1.94% | 5.52 | 1.66% |
| 2026-01-21 | 459.69 | 469.68 | 455.78 | 465.91 | +1.33% | 5.64 | 1.68% |
| 2026-01-20 | 476.90 | 478.00 | 455.00 | 459.78 | -3.37% | 7.46 | 2.24% |