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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 458.74 | 458.74 | 442.90 | 452.30 | -1.75% | 9.60 | 2.93% |
| 2025-10-22 | 455.17 | 465.22 | 452.51 | 460.36 | +1.14% | 10.74 | 3.20% |
| 2025-10-21 | 444.56 | 455.99 | 443.28 | 455.17 | +2.58% | 9.58 | 2.91% |
| 2025-10-20 | 451.72 | 453.55 | 440.77 | 443.73 | -0.54% | 7.57 | 2.32% |
| 2025-10-17 | 468.48 | 468.69 | 445.03 | 446.12 | -3.87% | 9.24 | 2.80% |
| 2025-10-16 | 463.53 | 473.22 | 462.58 | 464.09 | -0.20% | 10.26 | 3.01% |
| 2025-10-15 | 500.44 | 502.88 | 450.39 | 465.04 | -7.07% | 25.72 | 7.58% |
| 2025-10-14 | 519.76 | 531.29 | 498.07 | 500.44 | -3.72% | 9.96 | 2.66% |
| 2025-10-13 | 504.09 | 534.61 | 504.09 | 519.77 | -0.94% | 7.86 | 2.06% |
| 2025-10-10 | 542.45 | 547.38 | 521.26 | 524.68 | -4.03% | 9.82 | 2.52% |
| 2025-10-09 | 557.25 | 561.45 | 539.13 | 546.71 | -2.41% | 12.72 | 3.18% |
| 2025-09-30 | 571.87 | 572.04 | 544.04 | 560.21 | -3.43% | 14.03 | 3.45% |
| 2025-09-29 | 571.06 | 597.71 | 554.31 | 580.13 | -1.28% | 17.76 | 4.24% |
| 2025-09-26 | 645.30 | 646.01 | 587.63 | 587.63 | -10.00% | 13.03 | 2.94% |
| 2025-09-25 | 611.73 | 658.83 | 611.22 | 652.93 | +5.67% | 14.23 | 3.05% |
| 2025-09-24 | 571.06 | 621.36 | 562.36 | 617.90 | +8.21% | 14.33 | 3.30% |
| 2025-09-23 | 548.79 | 571.60 | 545.15 | 571.05 | +4.10% | 10.32 | 2.52% |
| 2025-09-22 | 541.77 | 550.34 | 529.33 | 548.56 | +1.22% | 6.94 | 1.76% |
| 2025-09-19 | 537.68 | 552.10 | 534.56 | 541.96 | +0.75% | 8.02 | 2.02% |
| 2025-09-18 | 536.00 | 565.11 | 524.30 | 537.95 | -0.55% | 12.36 | 3.04% |