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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.31 | 29.67 | 29.24 | 29.35 | +0.20% | 0.24 | 0.40% |
| 2025-11-19 | 29.73 | 30.16 | 29.18 | 29.29 | -2.14% | 0.44 | 0.76% |
| 2025-11-18 | 30.35 | 30.43 | 29.71 | 29.93 | -1.80% | 0.58 | 0.97% |
| 2025-11-17 | 31.15 | 31.53 | 30.29 | 30.48 | -2.78% | 0.55 | 0.91% |
| 2025-11-14 | 31.28 | 31.90 | 31.04 | 31.35 | 0.00% | 0.51 | 0.81% |
| 2025-11-13 | 31.18 | 31.57 | 30.86 | 31.35 | +0.48% | 0.64 | 1.03% |
| 2025-11-12 | 31.45 | 31.78 | 31.02 | 31.20 | -0.54% | 0.57 | 0.91% |
| 2025-11-11 | 31.43 | 31.59 | 31.23 | 31.37 | +0.06% | 0.33 | 0.52% |
| 2025-11-10 | 31.63 | 31.64 | 31.00 | 31.35 | -0.95% | 0.59 | 0.94% |
| 2025-11-07 | 32.40 | 32.40 | 31.33 | 31.65 | -2.25% | 1.07 | 1.70% |
| 2025-11-06 | 32.91 | 32.91 | 32.13 | 32.38 | -1.61% | 0.49 | 0.76% |
| 2025-11-05 | 32.38 | 33.33 | 31.90 | 32.91 | +0.34% | 0.88 | 1.36% |
| 2025-11-04 | 34.13 | 34.13 | 32.03 | 32.80 | -3.92% | 1.42 | 2.17% |
| 2025-11-03 | 35.27 | 35.30 | 33.33 | 34.14 | -3.01% | 2.39 | 3.51% |
| 2025-10-31 | 33.75 | 35.96 | 31.85 | 35.20 | +6.83% | 3.53 | 5.22% |
| 2025-10-30 | 33.41 | 34.00 | 32.95 | 32.95 | -1.32% | 0.80 | 1.19% |
| 2025-10-29 | 32.20 | 33.79 | 31.96 | 33.39 | +3.18% | 0.82 | 1.25% |
| 2025-10-28 | 32.28 | 32.60 | 32.10 | 32.36 | +0.22% | 0.39 | 0.60% |
| 2025-10-27 | 32.00 | 32.58 | 31.93 | 32.29 | +1.29% | 0.49 | 0.77% |
| 2025-10-24 | 31.40 | 32.18 | 31.40 | 31.88 | +1.92% | 0.55 | 0.87% |