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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.65 | 30.87 | 29.22 | 30.10 | +2.03% | 1.49 | 2.49% |
| 2026-01-16 | 29.58 | 29.74 | 29.15 | 29.50 | +0.48% | 0.55 | 0.94% |
| 2026-01-15 | 29.92 | 30.03 | 29.22 | 29.36 | -2.13% | 0.88 | 1.49% |
| 2026-01-14 | 30.39 | 30.62 | 29.54 | 30.00 | -0.79% | 1.27 | 2.12% |
| 2026-01-13 | 30.68 | 31.08 | 30.12 | 30.24 | -0.92% | 1.16 | 1.90% |
| 2026-01-12 | 30.98 | 31.07 | 30.36 | 30.52 | -1.26% | 0.97 | 1.60% |
| 2026-01-09 | 30.58 | 30.95 | 30.19 | 30.91 | +1.68% | 0.81 | 1.33% |
| 2026-01-08 | 30.35 | 30.68 | 30.22 | 30.40 | +0.16% | 0.58 | 0.96% |
| 2026-01-07 | 30.51 | 30.79 | 30.13 | 30.35 | -0.75% | 0.56 | 0.92% |
| 2026-01-06 | 30.42 | 30.74 | 30.30 | 30.58 | +0.49% | 0.47 | 0.77% |
| 2026-01-05 | 29.99 | 30.65 | 29.76 | 30.43 | +1.94% | 0.54 | 0.89% |
| 2025-12-31 | 29.68 | 30.28 | 29.52 | 29.85 | +1.02% | 0.35 | 0.59% |
| 2025-12-30 | 29.31 | 29.77 | 29.27 | 29.55 | -0.07% | 0.25 | 0.43% |
| 2025-12-29 | 29.51 | 29.65 | 29.15 | 29.57 | -0.17% | 0.32 | 0.56% |
| 2025-12-26 | 29.77 | 29.95 | 29.36 | 29.62 | -0.80% | 0.34 | 0.57% |
| 2025-12-25 | 29.52 | 29.98 | 29.34 | 29.86 | +1.36% | 0.29 | 0.49% |
| 2025-12-24 | 29.37 | 29.53 | 29.09 | 29.46 | +0.93% | 0.31 | 0.52% |
| 2025-12-23 | 29.20 | 29.48 | 29.13 | 29.19 | -0.03% | 0.26 | 0.44% |
| 2025-12-22 | 29.01 | 29.47 | 28.92 | 29.20 | +0.41% | 0.29 | 0.49% |
| 2025-12-19 | 28.88 | 29.30 | 28.68 | 29.08 | +1.08% | 0.24 | 0.42% |