吉贝尔 sh.688566
25.72
-2.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.78 | 26.81 | 25.66 | 25.72 | -2.94% | 0.34 | 0.65% |
| 2026-05-22 | 26.18 | 26.62 | 26.02 | 26.50 | +1.96% | 0.21 | 0.40% |
| 2026-05-21 | 26.22 | 26.85 | 25.98 | 25.99 | -2.04% | 0.26 | 0.48% |
| 2026-05-20 | 26.61 | 26.76 | 26.28 | 26.53 | +0.49% | 0.19 | 0.36% |
| 2026-05-19 | 26.20 | 26.52 | 26.06 | 26.40 | +0.80% | 0.18 | 0.33% |
| 2026-05-18 | 26.11 | 26.70 | 25.88 | 26.19 | -2.42% | 0.39 | 0.75% |
| 2026-05-15 | 27.20 | 27.34 | 26.37 | 26.84 | -1.32% | 0.50 | 0.93% |
| 2026-05-14 | 28.00 | 28.00 | 27.20 | 27.20 | -2.79% | 0.49 | 0.89% |
| 2026-05-13 | 28.05 | 28.13 | 27.77 | 27.98 | +0.07% | 0.29 | 0.53% |
| 2026-05-12 | 28.50 | 28.50 | 27.88 | 27.96 | -1.69% | 0.44 | 0.79% |
| 2026-05-11 | 28.30 | 28.56 | 28.09 | 28.44 | +0.85% | 0.66 | 1.17% |
| 2026-05-08 | 28.10 | 28.26 | 27.92 | 28.20 | +0.43% | 0.38 | 0.68% |
| 2026-05-07 | 28.19 | 28.24 | 27.88 | 28.08 | -0.25% | 0.42 | 0.76% |
| 2026-05-06 | 28.10 | 28.19 | 27.81 | 28.15 | +0.54% | 0.44 | 0.79% |
| 2026-04-30 | 27.99 | 28.06 | 27.54 | 28.00 | +0.14% | 0.49 | 0.88% |
| 2026-04-29 | 27.90 | 28.14 | 27.30 | 27.96 | -0.29% | 0.43 | 0.77% |
| 2026-04-28 | 28.51 | 28.94 | 27.96 | 28.04 | -2.54% | 0.67 | 1.18% |
| 2026-04-27 | 28.60 | 28.80 | 27.90 | 28.77 | -0.24% | 0.49 | 0.87% |
| 2026-04-24 | 29.40 | 29.52 | 28.82 | 28.84 | -2.30% | 0.74 | 1.27% |
| 2026-04-23 | 31.48 | 31.48 | 29.48 | 29.52 | -6.29% | 1.51 | 2.53% |