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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.66 | 31.66 | 31.66 | 31.66 | +10.01% | 1.11 | 2.06% |
| 2025-06-24 | 28.78 | 28.78 | 28.78 | 28.78 | +10.02% | 0.75 | 1.52% |
| 2025-06-23 | 24.31 | 26.16 | 24.31 | 26.16 | +10.01% | 3.69 | 8.35% |
| 2025-06-20 | 24.79 | 24.93 | 23.30 | 23.78 | -7.43% | 6.67 | 16.29% |
| 2025-06-19 | 24.50 | 27.04 | 23.24 | 25.69 | +2.92% | 10.54 | 24.40% |
| 2025-06-18 | 23.81 | 25.37 | 23.58 | 24.96 | +1.50% | 7.61 | 18.03% |
| 2025-06-17 | 25.10 | 25.85 | 24.31 | 24.59 | -6.96% | 9.77 | 22.78% |
| 2025-06-16 | 24.77 | 27.54 | 24.11 | 26.43 | +5.55% | 14.12 | 31.31% |
| 2025-06-13 | 24.00 | 25.04 | 23.80 | 25.04 | +10.02% | 7.96 | 18.73% |
| 2025-06-12 | 21.01 | 22.76 | 20.77 | 22.76 | +10.00% | 6.73 | 17.58% |
| 2025-06-11 | 20.71 | 20.88 | 20.45 | 20.69 | +0.15% | 0.66 | 1.85% |
| 2025-06-10 | 21.20 | 21.29 | 20.32 | 20.66 | -2.78% | 1.18 | 3.32% |
| 2025-06-09 | 21.36 | 21.52 | 21.06 | 21.25 | -1.12% | 1.33 | 3.67% |
| 2025-06-06 | 21.14 | 22.29 | 21.00 | 21.49 | +1.56% | 2.28 | 6.19% |
| 2025-06-05 | 20.47 | 21.32 | 20.44 | 21.16 | +2.92% | 1.49 | 4.17% |
| 2025-06-04 | 20.60 | 20.76 | 20.41 | 20.56 | -0.87% | 0.85 | 2.43% |
| 2025-06-03 | 20.98 | 21.20 | 20.71 | 20.74 | +0.83% | 1.20 | 3.34% |
| 2025-05-30 | 20.78 | 21.25 | 20.48 | 20.57 | -1.77% | 1.06 | 2.97% |
| 2025-05-29 | 19.96 | 21.21 | 19.90 | 20.94 | +4.70% | 1.78 | 5.02% |
| 2025-05-28 | 20.14 | 20.47 | 20.00 | 20.00 | -1.86% | 0.59 | 1.73% |