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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 427.06 | 428.82 | 420.18 | 421.31 | -0.93% | 3.78 | 1.22% |
| 2025-11-19 | 431.00 | 431.86 | 424.12 | 425.25 | -1.66% | 3.67 | 1.17% |
| 2025-11-18 | 426.38 | 438.35 | 424.90 | 432.44 | +0.91% | 5.78 | 1.82% |
| 2025-11-17 | 430.69 | 432.54 | 422.92 | 428.53 | -0.52% | 4.27 | 1.37% |
| 2025-11-14 | 436.60 | 438.34 | 430.61 | 430.79 | -1.89% | 4.26 | 1.34% |
| 2025-11-13 | 439.22 | 441.60 | 434.46 | 439.08 | -0.18% | 4.55 | 1.42% |
| 2025-11-12 | 434.79 | 452.20 | 434.07 | 439.89 | +0.53% | 6.47 | 2.00% |
| 2025-11-11 | 448.95 | 449.91 | 435.45 | 437.57 | -2.52% | 6.50 | 2.02% |
| 2025-11-10 | 445.07 | 452.70 | 444.84 | 448.88 | +0.63% | 5.36 | 1.64% |
| 2025-11-07 | 453.29 | 453.29 | 444.50 | 446.05 | -2.04% | 6.91 | 2.12% |
| 2025-11-06 | 458.83 | 464.96 | 452.58 | 455.35 | -0.75% | 7.74 | 2.32% |
| 2025-11-05 | 440.29 | 463.55 | 439.33 | 458.82 | +2.92% | 10.27 | 3.11% |
| 2025-11-04 | 468.48 | 468.48 | 442.17 | 445.81 | -5.24% | 13.27 | 4.04% |
| 2025-11-03 | 469.47 | 480.89 | 466.49 | 470.45 | +0.85% | 12.79 | 3.71% |
| 2025-10-31 | 476.97 | 486.04 | 466.02 | 466.49 | -2.19% | 14.94 | 4.33% |
| 2025-10-30 | 514.79 | 521.15 | 468.68 | 476.91 | -4.05% | 26.82 | 7.50% |
| 2025-10-29 | 468.48 | 497.03 | 468.48 | 497.03 | +10.00% | 12.00 | 3.36% |
| 2025-10-28 | 453.98 | 457.53 | 448.24 | 451.85 | -0.60% | 8.66 | 2.62% |
| 2025-10-27 | 468.46 | 468.46 | 447.97 | 454.58 | -1.18% | 12.58 | 3.79% |
| 2025-10-24 | 449.74 | 461.56 | 447.15 | 460.00 | +1.70% | 8.20 | 2.48% |