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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 527.60 | 543.55 | 520.11 | 540.93 | +2.48% | 9.78 | 2.49% |
| 2025-09-16 | 528.96 | 534.04 | 522.34 | 527.86 | -0.21% | 7.26 | 1.86% |
| 2025-09-15 | 516.50 | 539.90 | 509.90 | 528.96 | +2.03% | 10.45 | 2.67% |
| 2025-09-12 | 501.89 | 528.47 | 501.89 | 518.45 | +3.70% | 11.99 | 3.12% |
| 2025-09-11 | 464.86 | 511.75 | 454.96 | 499.94 | +7.25% | 13.98 | 3.91% |
| 2025-09-10 | 461.54 | 473.63 | 453.70 | 466.12 | +0.06% | 7.44 | 2.17% |
| 2025-09-09 | 460.01 | 481.59 | 459.98 | 465.85 | +0.21% | 7.81 | 2.27% |
| 2025-09-08 | 448.29 | 469.52 | 444.40 | 464.86 | +3.71% | 10.35 | 3.05% |
| 2025-09-05 | 433.67 | 453.16 | 431.53 | 448.21 | +3.05% | 8.21 | 2.51% |
| 2025-09-04 | 459.98 | 466.32 | 427.68 | 434.96 | -5.14% | 10.46 | 3.18% |
| 2025-09-03 | 437.58 | 464.86 | 437.57 | 458.50 | +4.20% | 12.07 | 3.57% |
| 2025-09-02 | 446.34 | 452.97 | 433.67 | 440.02 | -1.84% | 8.22 | 2.51% |
| 2025-09-01 | 448.09 | 453.16 | 438.51 | 448.29 | +0.17% | 8.96 | 2.72% |
| 2025-08-29 | 449.42 | 459.96 | 445.36 | 447.55 | -0.38% | 8.10 | 2.43% |
| 2025-08-28 | 442.44 | 449.27 | 433.67 | 449.27 | +1.28% | 7.24 | 2.22% |
| 2025-08-27 | 445.36 | 461.52 | 441.48 | 443.59 | -0.72% | 7.75 | 2.32% |
| 2025-08-26 | 444.39 | 467.77 | 443.46 | 446.83 | -0.61% | 10.38 | 3.10% |
| 2025-08-25 | 432.89 | 453.14 | 419.54 | 449.57 | +4.79% | 12.29 | 3.79% |
| 2025-08-22 | 422.98 | 430.45 | 420.61 | 429.03 | -0.60% | 10.39 | 3.30% |
| 2025-08-21 | 413.20 | 438.23 | 410.68 | 431.63 | +5.16% | 16.34 | 5.19% |