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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.76 | 35.09 | 33.15 | 33.56 | -4.41% | 2.61 | 3.84% |
| 2025-07-22 | 35.25 | 36.63 | 34.53 | 35.11 | -1.94% | 2.26 | 3.16% |
| 2025-07-21 | 34.21 | 36.24 | 33.76 | 35.81 | +2.94% | 3.00 | 4.27% |
| 2025-07-18 | 31.97 | 36.34 | 31.68 | 34.78 | +8.45% | 3.64 | 5.33% |
| 2025-07-17 | 30.37 | 33.32 | 29.60 | 32.07 | +5.45% | 2.47 | 3.93% |
| 2025-07-16 | 29.42 | 30.65 | 29.17 | 30.42 | +3.34% | 1.26 | 2.09% |
| 2025-07-15 | 29.15 | 29.55 | 28.62 | 29.43 | +1.09% | 0.56 | 0.95% |
| 2025-07-14 | 29.08 | 29.48 | 28.68 | 29.11 | -0.27% | 0.47 | 0.80% |
| 2025-07-11 | 29.99 | 30.31 | 28.85 | 29.19 | -1.74% | 0.83 | 1.40% |
| 2025-07-10 | 28.30 | 29.77 | 28.30 | 29.71 | +4.18% | 0.84 | 1.43% |
| 2025-07-09 | 28.57 | 28.89 | 28.00 | 28.52 | -0.17% | 0.45 | 0.79% |
| 2025-07-08 | 28.53 | 29.28 | 28.38 | 28.57 | -0.24% | 0.51 | 0.89% |
| 2025-07-07 | 29.28 | 29.29 | 28.33 | 28.64 | -1.70% | 0.75 | 1.29% |
| 2025-07-04 | 27.31 | 29.72 | 27.29 | 29.13 | +6.69% | 1.65 | 2.84% |
| 2025-07-03 | 27.02 | 27.55 | 26.81 | 27.31 | +1.07% | 0.37 | 0.67% |
| 2025-07-02 | 27.54 | 27.70 | 26.61 | 27.02 | -2.40% | 0.44 | 0.82% |
| 2025-07-01 | 27.08 | 27.68 | 26.79 | 27.68 | +2.54% | 0.61 | 1.11% |
| 2025-06-30 | 27.07 | 27.23 | 26.56 | 27.00 | +0.15% | 0.36 | 0.67% |
| 2025-06-27 | 26.66 | 27.05 | 26.66 | 26.96 | +0.07% | 0.20 | 0.37% |
| 2025-06-26 | 27.62 | 27.62 | 26.51 | 26.94 | -1.81% | 0.72 | 1.32% |