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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.90 | 31.94 | 30.70 | 31.28 | -1.88% | 0.68 | 1.09% |
| 2025-10-22 | 32.67 | 32.96 | 31.68 | 31.88 | -1.85% | 0.51 | 0.79% |
| 2025-10-21 | 32.16 | 32.59 | 31.80 | 32.48 | +1.85% | 0.44 | 0.68% |
| 2025-10-20 | 32.40 | 32.48 | 31.71 | 31.89 | -0.31% | 0.58 | 0.91% |
| 2025-10-17 | 33.23 | 33.28 | 31.83 | 31.99 | -2.50% | 0.61 | 0.95% |
| 2025-10-16 | 33.23 | 34.04 | 32.68 | 32.81 | -1.29% | 0.84 | 1.27% |
| 2025-10-15 | 32.62 | 33.39 | 32.34 | 33.24 | +1.90% | 0.53 | 0.81% |
| 2025-10-14 | 33.33 | 33.70 | 32.47 | 32.62 | -1.75% | 0.80 | 1.22% |
| 2025-10-13 | 33.52 | 34.66 | 32.68 | 33.20 | -3.82% | 1.46 | 2.18% |
| 2025-10-10 | 35.60 | 35.79 | 34.50 | 34.52 | -3.03% | 0.83 | 1.19% |
| 2025-10-09 | 35.50 | 36.13 | 35.40 | 35.60 | -0.25% | 0.73 | 1.02% |
| 2025-09-30 | 35.63 | 35.92 | 35.15 | 35.69 | +0.17% | 0.65 | 0.92% |
| 2025-09-29 | 35.40 | 35.88 | 35.00 | 35.63 | +0.65% | 0.68 | 0.96% |
| 2025-09-26 | 35.51 | 35.87 | 34.81 | 35.40 | -0.98% | 0.90 | 1.28% |
| 2025-09-25 | 35.35 | 36.65 | 35.00 | 35.75 | +0.93% | 1.32 | 1.85% |
| 2025-09-24 | 34.63 | 35.46 | 34.63 | 35.42 | +1.93% | 1.02 | 1.45% |
| 2025-09-23 | 36.01 | 36.53 | 33.81 | 34.75 | -3.55% | 1.30 | 1.87% |
| 2025-09-22 | 36.20 | 36.98 | 35.58 | 36.03 | -0.06% | 0.91 | 1.26% |
| 2025-09-19 | 36.52 | 36.88 | 35.74 | 36.05 | -1.26% | 1.06 | 1.46% |
| 2025-09-18 | 37.16 | 38.26 | 35.80 | 36.51 | -0.79% | 1.65 | 2.23% |