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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.64 | 28.96 | 28.42 | 28.77 | +0.49% | 0.19 | 0.33% |
| 2025-12-17 | 28.26 | 28.68 | 28.03 | 28.63 | +1.38% | 0.21 | 0.37% |
| 2025-12-16 | 28.61 | 28.85 | 28.02 | 28.24 | -1.71% | 0.23 | 0.40% |
| 2025-12-15 | 28.90 | 29.11 | 28.44 | 28.73 | -1.24% | 0.27 | 0.47% |
| 2025-12-12 | 28.96 | 29.20 | 28.66 | 29.09 | +0.45% | 0.21 | 0.37% |
| 2025-12-11 | 29.22 | 29.42 | 28.91 | 28.96 | -0.99% | 0.20 | 0.35% |
| 2025-12-10 | 29.18 | 29.32 | 28.80 | 29.25 | 0.00% | 0.17 | 0.30% |
| 2025-12-09 | 29.28 | 29.75 | 29.10 | 29.25 | -0.58% | 0.29 | 0.50% |
| 2025-12-08 | 29.20 | 29.53 | 29.00 | 29.42 | +1.31% | 0.32 | 0.54% |
| 2025-12-05 | 28.86 | 29.08 | 28.40 | 29.04 | +0.55% | 0.22 | 0.38% |
| 2025-12-04 | 28.80 | 29.10 | 28.60 | 28.88 | +0.14% | 0.25 | 0.44% |
| 2025-12-03 | 28.83 | 28.89 | 28.41 | 28.84 | +0.28% | 0.22 | 0.39% |
| 2025-12-02 | 29.42 | 29.43 | 28.69 | 28.76 | -2.28% | 0.24 | 0.42% |
| 2025-12-01 | 29.47 | 29.70 | 29.30 | 29.43 | +0.07% | 0.26 | 0.44% |
| 2025-11-28 | 29.23 | 29.42 | 28.95 | 29.41 | +0.62% | 0.23 | 0.40% |
| 2025-11-27 | 29.05 | 29.78 | 29.00 | 29.23 | +0.24% | 0.34 | 0.59% |
| 2025-11-26 | 28.94 | 29.88 | 28.92 | 29.16 | +1.07% | 0.44 | 0.74% |
| 2025-11-25 | 28.74 | 29.13 | 28.58 | 28.85 | +0.94% | 0.31 | 0.53% |
| 2025-11-24 | 28.25 | 28.88 | 28.16 | 28.58 | +1.46% | 0.26 | 0.46% |
| 2025-11-21 | 29.30 | 29.56 | 28.10 | 28.17 | -4.02% | 0.47 | 0.83% |