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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.20 | 25.39 | 24.91 | 25.02 | -1.13% | 0.34 | 0.67% |
| 2025-05-26 | 25.07 | 25.47 | 24.64 | 25.30 | +0.78% | 0.48 | 0.96% |
| 2025-05-23 | 24.62 | 25.87 | 24.46 | 25.11 | +1.39% | 1.05 | 2.04% |
| 2025-05-22 | 24.61 | 24.76 | 24.21 | 24.76 | +0.56% | 0.45 | 0.91% |
| 2025-05-21 | 24.81 | 25.26 | 24.62 | 24.63 | -1.15% | 0.44 | 0.88% |
| 2025-05-20 | 24.67 | 25.28 | 24.67 | 24.91 | +0.48% | 0.52 | 1.02% |
| 2025-05-19 | 24.30 | 25.15 | 23.90 | 24.79 | +1.94% | 0.55 | 1.12% |
| 2025-05-16 | 24.22 | 24.41 | 23.97 | 24.32 | +0.08% | 0.34 | 0.69% |
| 2025-05-15 | 25.02 | 25.02 | 24.21 | 24.30 | -2.06% | 0.48 | 0.97% |
| 2025-05-14 | 23.84 | 25.38 | 23.58 | 24.81 | +3.53% | 1.03 | 2.07% |
| 2025-05-13 | 24.15 | 24.27 | 23.93 | 23.97 | -0.25% | 0.24 | 0.49% |
| 2025-05-12 | 23.62 | 24.62 | 23.46 | 24.03 | +1.50% | 0.65 | 1.32% |
| 2025-05-09 | 23.73 | 23.96 | 23.38 | 23.67 | -0.50% | 0.28 | 0.58% |
| 2025-05-08 | 23.40 | 23.91 | 23.29 | 23.79 | +1.13% | 0.49 | 1.01% |
| 2025-05-07 | 23.93 | 24.00 | 23.29 | 23.52 | +0.25% | 0.36 | 0.75% |
| 2025-05-06 | 23.48 | 23.61 | 23.13 | 23.46 | +0.34% | 0.51 | 1.08% |