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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.17 | 38.61 | 36.26 | 37.27 | +0.03% | 1.56 | 2.07% |
| 2025-08-19 | 36.49 | 38.35 | 35.66 | 37.26 | +1.35% | 2.28 | 3.06% |
| 2025-08-18 | 32.46 | 37.42 | 32.46 | 36.76 | +13.21% | 2.71 | 3.88% |
| 2025-08-15 | 31.30 | 33.23 | 31.30 | 32.47 | +2.35% | 1.10 | 1.70% |
| 2025-08-14 | 32.50 | 33.00 | 31.70 | 31.73 | -1.60% | 1.25 | 1.93% |
| 2025-08-13 | 31.11 | 32.64 | 31.01 | 32.24 | +3.34% | 1.20 | 1.89% |
| 2025-08-12 | 31.69 | 32.06 | 30.83 | 31.20 | -1.50% | 0.82 | 1.31% |
| 2025-08-11 | 31.33 | 31.90 | 31.19 | 31.68 | +0.69% | 0.74 | 1.16% |
| 2025-08-08 | 31.90 | 32.03 | 31.37 | 31.46 | -1.43% | 0.78 | 1.23% |
| 2025-08-07 | 33.46 | 33.94 | 31.75 | 31.92 | -4.94% | 1.45 | 2.22% |
| 2025-08-06 | 34.28 | 34.80 | 33.17 | 33.57 | -1.77% | 0.81 | 1.19% |
| 2025-08-05 | 34.26 | 34.93 | 33.53 | 34.18 | +0.23% | 0.89 | 1.30% |
| 2025-08-04 | 33.76 | 34.29 | 32.77 | 34.10 | -0.03% | 1.11 | 1.65% |
| 2025-08-01 | 34.04 | 34.97 | 33.85 | 34.11 | -0.15% | 1.09 | 1.59% |
| 2025-07-31 | 33.04 | 35.55 | 32.77 | 34.16 | +2.35% | 2.14 | 3.11% |
| 2025-07-30 | 34.16 | 35.74 | 33.18 | 33.37 | -2.81% | 2.23 | 3.23% |
| 2025-07-29 | 33.77 | 34.50 | 33.28 | 34.34 | +0.82% | 1.21 | 1.77% |
| 2025-07-28 | 33.07 | 34.72 | 33.07 | 34.06 | +3.00% | 1.37 | 2.02% |
| 2025-07-25 | 34.56 | 34.58 | 33.06 | 33.07 | -3.20% | 1.03 | 1.53% |
| 2025-07-24 | 33.87 | 34.48 | 33.38 | 34.16 | +1.78% | 1.84 | 2.70% |