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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 470.00 | 482.50 | 468.00 | 475.80 | +0.73% | 6.14 | 1.79% |
| 2026-01-16 | 474.99 | 475.82 | 462.00 | 472.37 | -0.05% | 7.58 | 2.24% |
| 2026-01-15 | 470.00 | 480.99 | 467.00 | 472.59 | +0.11% | 8.19 | 2.40% |
| 2026-01-14 | 473.01 | 494.00 | 465.00 | 472.05 | -1.66% | 13.98 | 4.04% |
| 2026-01-13 | 477.35 | 493.93 | 471.01 | 480.00 | +0.83% | 13.89 | 3.99% |
| 2026-01-12 | 469.11 | 480.60 | 461.18 | 476.07 | +1.90% | 13.60 | 4.00% |
| 2026-01-09 | 447.51 | 467.95 | 439.90 | 467.21 | +3.99% | 10.29 | 3.13% |
| 2026-01-08 | 446.80 | 459.00 | 443.21 | 449.27 | +0.55% | 7.69 | 2.36% |
| 2026-01-07 | 446.30 | 454.82 | 444.11 | 446.80 | -0.49% | 7.22 | 2.23% |
| 2026-01-06 | 438.00 | 449.98 | 435.88 | 448.99 | +2.77% | 10.87 | 3.39% |
| 2026-01-05 | 426.90 | 437.41 | 424.00 | 436.90 | +3.08% | 9.00 | 2.88% |
| 2025-12-31 | 424.42 | 427.72 | 422.42 | 423.85 | -0.08% | 4.03 | 1.32% |
| 2025-12-30 | 422.47 | 430.00 | 421.80 | 424.20 | +0.16% | 5.06 | 1.65% |
| 2025-12-29 | 433.50 | 435.00 | 422.50 | 423.52 | -2.30% | 7.57 | 2.46% |
| 2025-12-26 | 437.01 | 438.00 | 431.20 | 433.51 | -0.75% | 4.72 | 1.51% |
| 2025-12-25 | 435.11 | 438.80 | 433.00 | 436.78 | +0.22% | 5.89 | 1.87% |
| 2025-12-24 | 440.10 | 440.69 | 430.01 | 435.84 | -1.50% | 7.78 | 2.49% |
| 2025-12-23 | 445.59 | 447.88 | 438.08 | 442.49 | -0.87% | 8.73 | 2.74% |
| 2025-12-22 | 459.95 | 460.50 | 441.56 | 446.39 | -4.20% | 12.95 | 4.02% |
| 2025-12-19 | 474.15 | 474.15 | 456.00 | 465.98 | -2.72% | 10.33 | 3.10% |