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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.99 | 37.57 | 36.40 | 36.80 | -0.27% | 0.89 | 1.21% |
| 2025-09-16 | 37.94 | 37.97 | 36.72 | 36.90 | -2.29% | 1.12 | 1.50% |
| 2025-09-15 | 38.24 | 39.30 | 37.76 | 37.76 | -1.76% | 1.86 | 2.41% |
| 2025-09-12 | 35.95 | 38.92 | 35.67 | 38.44 | +6.99% | 2.82 | 3.76% |
| 2025-09-11 | 35.75 | 36.23 | 33.45 | 35.93 | -1.20% | 1.91 | 2.69% |
| 2025-09-10 | 36.26 | 37.23 | 35.88 | 36.36 | +0.05% | 1.26 | 1.72% |
| 2025-09-09 | 37.25 | 38.54 | 36.06 | 36.34 | -3.10% | 2.44 | 3.27% |
| 2025-09-08 | 39.70 | 40.05 | 37.05 | 37.51 | -6.11% | 3.12 | 4.10% |
| 2025-09-05 | 38.56 | 40.18 | 38.14 | 39.95 | +3.10% | 2.03 | 2.58% |
| 2025-09-04 | 41.80 | 42.38 | 37.88 | 38.75 | -7.03% | 2.92 | 3.62% |
| 2025-09-03 | 41.70 | 44.37 | 41.56 | 41.68 | -0.55% | 3.28 | 3.81% |
| 2025-09-02 | 40.22 | 42.19 | 39.34 | 41.90 | +4.20% | 4.22 | 5.13% |
| 2025-09-01 | 37.50 | 41.56 | 37.34 | 40.22 | +8.87% | 5.05 | 6.31% |
| 2025-08-29 | 35.98 | 37.13 | 35.48 | 36.94 | +2.68% | 1.68 | 2.31% |
| 2025-08-28 | 36.71 | 37.32 | 35.24 | 35.98 | -2.35% | 1.93 | 2.66% |
| 2025-08-27 | 37.10 | 38.33 | 36.73 | 36.84 | -1.07% | 2.01 | 2.68% |
| 2025-08-26 | 38.83 | 38.83 | 37.03 | 37.24 | -3.82% | 2.01 | 2.66% |
| 2025-08-25 | 36.19 | 39.32 | 35.69 | 38.72 | +6.97% | 3.06 | 4.01% |
| 2025-08-22 | 36.11 | 37.93 | 35.08 | 36.19 | +0.66% | 2.55 | 3.46% |
| 2025-08-21 | 37.66 | 38.24 | 35.58 | 35.96 | -3.52% | 1.58 | 2.16% |