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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 465.00 | 489.28 | 461.99 | 479.00 | +2.73% | 12.31 | 3.57% |
| 2025-12-17 | 441.50 | 469.99 | 440.28 | 466.25 | +5.37% | 12.67 | 3.82% |
| 2025-12-16 | 445.00 | 452.00 | 435.00 | 442.50 | -1.64% | 5.74 | 1.80% |
| 2025-12-15 | 455.00 | 465.90 | 447.37 | 449.89 | -1.77% | 9.44 | 2.88% |
| 2025-12-12 | 450.00 | 458.50 | 435.00 | 458.00 | +1.73% | 11.68 | 3.63% |
| 2025-12-11 | 459.53 | 464.00 | 449.00 | 450.19 | -2.36% | 7.43 | 2.27% |
| 2025-12-10 | 442.00 | 462.28 | 437.00 | 461.05 | +4.19% | 10.78 | 3.30% |
| 2025-12-09 | 437.90 | 451.08 | 437.90 | 442.50 | +0.55% | 5.74 | 1.80% |
| 2025-12-08 | 431.77 | 443.98 | 431.70 | 440.08 | +1.63% | 5.45 | 1.72% |
| 2025-12-05 | 433.00 | 434.40 | 428.01 | 433.04 | +0.01% | 2.84 | 0.91% |
| 2025-12-04 | 429.86 | 434.00 | 426.92 | 433.01 | +0.28% | 2.73 | 0.88% |
| 2025-12-03 | 437.89 | 444.87 | 429.33 | 431.81 | -1.35% | 4.94 | 1.58% |
| 2025-12-02 | 444.13 | 449.60 | 435.57 | 437.74 | -0.86% | 4.54 | 1.43% |
| 2025-12-01 | 431.00 | 441.68 | 427.03 | 441.52 | +2.88% | 8.46 | 2.68% |
| 2025-11-28 | 429.83 | 433.86 | 426.66 | 429.18 | -0.15% | 4.06 | 1.31% |
| 2025-11-27 | 436.67 | 444.40 | 429.42 | 429.83 | -1.91% | 6.41 | 2.01% |
| 2025-11-26 | 443.83 | 443.83 | 432.17 | 438.20 | -1.41% | 7.06 | 2.21% |
| 2025-11-25 | 429.02 | 451.70 | 427.06 | 444.48 | +4.32% | 10.54 | 3.25% |
| 2025-11-24 | 415.22 | 430.90 | 415.18 | 426.07 | +2.22% | 7.18 | 2.31% |
| 2025-11-21 | 419.84 | 425.09 | 415.99 | 416.80 | -1.07% | 5.38 | 1.75% |