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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.30 | 29.60 | 28.42 | 28.55 | -2.43% | 0.65 | 1.14% |
| 2026-02-13 | 29.01 | 29.38 | 28.93 | 29.26 | +1.18% | 0.72 | 1.23% |
| 2026-02-12 | 28.90 | 29.03 | 28.80 | 28.92 | -0.03% | 0.40 | 0.69% |
| 2026-02-11 | 28.82 | 29.05 | 28.74 | 28.93 | +0.38% | 0.47 | 0.81% |
| 2026-02-10 | 28.80 | 28.85 | 28.60 | 28.82 | +0.56% | 0.35 | 0.61% |
| 2026-02-09 | 28.56 | 28.87 | 28.49 | 28.66 | +0.35% | 0.48 | 0.84% |
| 2026-02-06 | 27.98 | 28.85 | 27.98 | 28.56 | +1.35% | 0.64 | 1.12% |
| 2026-02-05 | 28.08 | 28.22 | 27.80 | 28.18 | +0.32% | 0.50 | 0.90% |
| 2026-02-04 | 28.05 | 28.12 | 27.66 | 28.09 | +0.54% | 0.43 | 0.77% |
| 2026-02-03 | 27.86 | 28.10 | 27.82 | 27.94 | +0.58% | 0.51 | 0.91% |
| 2026-02-02 | 28.12 | 28.45 | 27.73 | 27.78 | -2.39% | 0.68 | 1.22% |
| 2026-01-30 | 28.71 | 28.98 | 28.34 | 28.46 | -0.94% | 0.43 | 0.76% |
| 2026-01-29 | 28.79 | 28.94 | 28.46 | 28.73 | -0.21% | 0.52 | 0.92% |
| 2026-01-28 | 29.31 | 29.45 | 28.42 | 28.79 | -1.74% | 0.98 | 1.70% |
| 2026-01-27 | 30.15 | 30.45 | 29.00 | 29.30 | -2.63% | 1.05 | 1.80% |
| 2026-01-26 | 29.85 | 30.43 | 29.50 | 30.09 | +0.60% | 1.17 | 1.97% |
| 2026-01-23 | 29.43 | 29.94 | 29.43 | 29.91 | +1.63% | 0.74 | 1.25% |
| 2026-01-22 | 29.62 | 29.85 | 29.28 | 29.43 | -0.61% | 0.50 | 0.85% |
| 2026-01-21 | 29.77 | 30.08 | 29.52 | 29.61 | -1.10% | 0.66 | 1.11% |
| 2026-01-20 | 30.11 | 30.39 | 29.62 | 29.94 | -0.53% | 0.89 | 1.49% |