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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.00 | 31.64 | 30.94 | 31.50 | +1.12% | 0.80 | 1.28% |
| 2026-04-21 | 31.24 | 31.79 | 30.96 | 31.15 | +0.42% | 0.93 | 1.48% |
| 2026-04-20 | 31.40 | 31.40 | 30.85 | 31.02 | -0.89% | 0.71 | 1.15% |
| 2026-04-17 | 31.88 | 32.14 | 31.09 | 31.30 | -2.76% | 0.90 | 1.44% |
| 2026-04-16 | 31.80 | 32.34 | 31.38 | 32.19 | +0.28% | 1.10 | 1.73% |
| 2026-04-15 | 32.20 | 32.58 | 31.20 | 32.10 | +1.26% | 1.49 | 2.34% |
| 2026-04-14 | 31.48 | 31.72 | 30.70 | 31.70 | +2.09% | 1.08 | 1.73% |
| 2026-04-13 | 32.20 | 32.25 | 30.90 | 31.05 | -3.57% | 1.40 | 2.24% |
| 2026-04-10 | 31.98 | 32.60 | 31.25 | 32.20 | +1.45% | 1.43 | 2.24% |
| 2026-04-09 | 31.88 | 32.92 | 31.50 | 31.74 | -1.37% | 1.34 | 2.10% |
| 2026-04-08 | 32.23 | 32.50 | 31.36 | 32.18 | +1.84% | 1.58 | 2.48% |
| 2026-04-07 | 32.38 | 32.42 | 31.22 | 31.60 | -2.38% | 1.42 | 2.24% |
| 2026-04-03 | 32.23 | 33.60 | 31.88 | 32.37 | -0.89% | 2.31 | 3.55% |
| 2026-04-02 | 31.56 | 32.90 | 31.51 | 32.66 | +4.01% | 3.08 | 4.77% |
| 2026-04-01 | 29.50 | 31.80 | 29.47 | 31.40 | +6.95% | 2.17 | 3.53% |
| 2026-03-31 | 29.56 | 30.15 | 29.25 | 29.36 | +0.17% | 0.63 | 1.07% |
| 2026-03-30 | 29.40 | 29.85 | 29.16 | 29.31 | -1.28% | 0.55 | 0.94% |
| 2026-03-27 | 28.79 | 29.86 | 28.60 | 29.69 | +3.09% | 1.06 | 1.82% |
| 2026-03-26 | 28.98 | 29.17 | 28.55 | 28.80 | -0.28% | 0.57 | 0.98% |
| 2026-03-25 | 28.68 | 29.28 | 28.53 | 28.88 | +0.84% | 0.58 | 1.01% |