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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.00 | 28.23 | 27.33 | 27.44 | -2.71% | 0.57 | 1.03% |
| 2025-06-24 | 28.12 | 28.27 | 27.77 | 28.20 | +0.50% | 0.63 | 1.11% |
| 2025-06-23 | 27.62 | 28.20 | 27.22 | 28.06 | +0.11% | 0.67 | 1.22% |
| 2025-06-20 | 27.79 | 28.17 | 27.58 | 28.03 | +0.07% | 0.45 | 0.80% |
| 2025-06-19 | 28.31 | 28.62 | 27.53 | 28.01 | -1.60% | 0.68 | 1.21% |
| 2025-06-18 | 28.18 | 28.75 | 28.03 | 28.47 | +0.39% | 0.43 | 0.77% |
| 2025-06-17 | 28.76 | 29.27 | 27.99 | 28.36 | -1.38% | 0.83 | 1.46% |
| 2025-06-16 | 28.95 | 29.22 | 28.00 | 28.76 | +0.17% | 0.93 | 1.62% |
| 2025-06-13 | 29.27 | 29.29 | 28.40 | 28.71 | -0.99% | 1.09 | 1.88% |
| 2025-06-12 | 28.21 | 30.44 | 27.95 | 29.00 | +2.83% | 1.93 | 3.29% |
| 2025-06-11 | 27.83 | 28.31 | 27.46 | 28.20 | +1.67% | 0.77 | 1.36% |
| 2025-06-10 | 27.71 | 28.03 | 27.11 | 27.74 | +0.11% | 0.80 | 1.43% |
| 2025-06-09 | 26.66 | 28.06 | 26.56 | 27.71 | +3.91% | 0.89 | 1.59% |
| 2025-06-06 | 26.55 | 26.77 | 26.28 | 26.66 | +0.15% | 0.37 | 0.69% |
| 2025-06-05 | 26.82 | 26.97 | 26.11 | 26.62 | -1.49% | 0.77 | 1.43% |
| 2025-06-04 | 26.97 | 27.12 | 26.50 | 27.03 | +0.96% | 0.60 | 1.10% |
| 2025-06-03 | 26.54 | 27.19 | 26.36 | 26.77 | +0.74% | 0.80 | 1.48% |
| 2025-05-30 | 25.97 | 27.45 | 25.96 | 26.57 | +2.31% | 1.19 | 2.21% |
| 2025-05-29 | 24.90 | 26.29 | 24.80 | 25.97 | +3.17% | 0.72 | 1.39% |
| 2025-05-28 | 25.02 | 25.18 | 24.70 | 25.18 | +0.63% | 0.37 | 0.73% |