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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.37 | 28.69 | 28.01 | 28.52 | -0.38% | 3.21 | 6.53% |
| 2025-08-19 | 29.00 | 29.18 | 28.63 | 28.63 | -2.29% | 4.82 | 9.64% |
| 2025-08-18 | 29.01 | 30.18 | 28.20 | 29.30 | -1.05% | 7.64 | 15.20% |
| 2025-08-15 | 28.72 | 31.00 | 27.78 | 29.61 | +2.28% | 11.62 | 22.98% |
| 2025-08-14 | 26.32 | 28.95 | 26.32 | 28.95 | +9.99% | 6.85 | 14.09% |
| 2025-08-13 | 26.50 | 26.65 | 26.20 | 26.32 | -0.68% | 2.07 | 4.53% |
| 2025-08-12 | 26.21 | 26.54 | 26.02 | 26.50 | +1.11% | 2.15 | 4.73% |
| 2025-08-11 | 26.08 | 26.39 | 25.98 | 26.21 | +0.11% | 1.73 | 3.80% |
| 2025-08-08 | 26.65 | 26.68 | 26.09 | 26.18 | -1.76% | 1.67 | 3.67% |
| 2025-08-07 | 26.42 | 26.80 | 26.25 | 26.65 | +0.41% | 2.07 | 4.51% |
| 2025-08-06 | 26.24 | 26.68 | 26.13 | 26.54 | +1.03% | 1.56 | 3.39% |
| 2025-08-05 | 26.12 | 26.38 | 25.97 | 26.27 | +0.54% | 1.41 | 3.11% |
| 2025-08-04 | 25.70 | 26.18 | 25.68 | 26.13 | +0.08% | 1.24 | 2.76% |
| 2025-08-01 | 26.31 | 26.48 | 25.71 | 26.11 | -0.65% | 1.88 | 4.18% |
| 2025-07-31 | 26.18 | 26.80 | 26.10 | 26.28 | -1.57% | 2.06 | 4.51% |
| 2025-07-30 | 27.69 | 27.92 | 26.39 | 26.70 | -3.51% | 3.02 | 6.45% |
| 2025-07-29 | 27.63 | 27.68 | 26.84 | 27.67 | -0.14% | 2.84 | 6.00% |
| 2025-07-28 | 27.38 | 27.79 | 27.23 | 27.71 | +1.32% | 2.24 | 4.70% |
| 2025-07-25 | 27.53 | 27.93 | 27.33 | 27.35 | -0.98% | 2.34 | 4.90% |
| 2025-07-24 | 27.50 | 27.69 | 27.29 | 27.62 | +0.62% | 2.32 | 4.87% |