吉大正元 sz.003029
20.79
-0.67%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.88 | 21.10 | 20.56 | 20.79 | -0.67% | 1.12 | 3.08% |
| 2026-05-22 | 21.56 | 22.30 | 20.89 | 20.93 | +3.00% | 1.55 | 4.13% |
| 2026-05-21 | 21.15 | 21.34 | 20.31 | 20.32 | -3.33% | 0.69 | 1.88% |
| 2026-05-20 | 21.58 | 21.65 | 20.97 | 21.02 | -3.40% | 0.59 | 1.59% |
| 2026-05-19 | 21.39 | 21.78 | 21.30 | 21.76 | +1.73% | 0.64 | 1.68% |
| 2026-05-18 | 21.05 | 21.46 | 20.96 | 21.39 | +1.28% | 0.55 | 1.47% |
| 2026-05-15 | 21.12 | 21.42 | 20.95 | 21.12 | 0.00% | 0.48 | 1.29% |
| 2026-05-14 | 21.80 | 21.80 | 21.12 | 21.12 | -2.63% | 0.52 | 1.38% |
| 2026-05-13 | 21.56 | 21.80 | 21.37 | 21.69 | +0.46% | 0.52 | 1.37% |
| 2026-05-12 | 21.99 | 22.00 | 21.52 | 21.59 | -1.82% | 0.59 | 1.55% |
| 2026-05-11 | 21.86 | 22.04 | 21.76 | 21.99 | +1.43% | 0.79 | 2.05% |
| 2026-05-08 | 21.48 | 21.74 | 21.37 | 21.68 | +1.17% | 0.55 | 1.44% |
| 2026-05-07 | 21.41 | 21.57 | 21.25 | 21.43 | +0.09% | 0.48 | 1.28% |
| 2026-05-06 | 21.05 | 21.50 | 21.05 | 21.41 | +1.90% | 0.65 | 1.74% |
| 2026-04-30 | 20.78 | 21.08 | 20.67 | 21.01 | +0.91% | 0.39 | 1.06% |
| 2026-04-29 | 20.51 | 20.93 | 20.51 | 20.82 | +1.71% | 0.40 | 1.09% |
| 2026-04-28 | 21.17 | 21.17 | 20.42 | 20.47 | -3.81% | 0.73 | 1.99% |
| 2026-04-27 | 21.07 | 21.33 | 20.64 | 21.28 | +1.00% | 0.60 | 1.62% |
| 2026-04-24 | 20.72 | 21.20 | 20.65 | 21.07 | +1.49% | 0.58 | 1.59% |
| 2026-04-23 | 21.13 | 21.21 | 20.71 | 20.76 | -1.98% | 0.56 | 1.53% |