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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.50 | 28.70 | 28.03 | 28.64 | +2.07% | 0.81 | 1.44% |
| 2026-03-23 | 29.50 | 29.50 | 27.98 | 28.06 | -5.27% | 0.90 | 1.59% |
| 2026-03-20 | 29.88 | 30.17 | 29.48 | 29.62 | -0.70% | 1.08 | 1.81% |
| 2026-03-19 | 30.00 | 30.19 | 29.63 | 29.83 | -1.58% | 0.92 | 1.55% |
| 2026-03-18 | 29.85 | 30.36 | 29.81 | 30.31 | +1.37% | 0.96 | 1.60% |
| 2026-03-17 | 30.40 | 30.62 | 29.84 | 29.90 | -1.64% | 0.80 | 1.33% |
| 2026-03-16 | 29.82 | 30.70 | 29.60 | 30.40 | +1.50% | 1.18 | 1.96% |
| 2026-03-13 | 30.23 | 30.39 | 29.69 | 29.95 | -1.25% | 0.92 | 1.54% |
| 2026-03-12 | 30.42 | 30.78 | 29.83 | 30.33 | -0.13% | 1.18 | 1.95% |
| 2026-03-11 | 30.31 | 30.56 | 30.13 | 30.37 | -0.13% | 0.86 | 1.42% |
| 2026-03-10 | 29.76 | 30.58 | 29.76 | 30.41 | +1.84% | 0.91 | 1.50% |
| 2026-03-09 | 29.02 | 29.87 | 28.68 | 29.86 | +1.98% | 0.98 | 1.67% |
| 2026-03-06 | 28.29 | 29.30 | 28.28 | 29.28 | +2.74% | 0.86 | 1.49% |
| 2026-03-05 | 28.95 | 29.00 | 28.39 | 28.50 | -0.80% | 0.40 | 0.69% |
| 2026-03-04 | 28.16 | 28.78 | 28.12 | 28.73 | +0.91% | 0.47 | 0.83% |
| 2026-03-03 | 28.51 | 28.87 | 28.00 | 28.47 | -0.32% | 0.69 | 1.21% |
| 2026-03-02 | 28.56 | 29.00 | 28.24 | 28.56 | -0.66% | 0.41 | 0.72% |
| 2026-02-27 | 28.62 | 28.86 | 28.45 | 28.75 | +0.52% | 0.24 | 0.41% |
| 2026-02-26 | 28.67 | 28.84 | 28.51 | 28.60 | -0.45% | 0.30 | 0.53% |
| 2026-02-25 | 28.76 | 28.88 | 28.50 | 28.73 | +0.63% | 0.31 | 0.54% |