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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.17 | 20.72 | 19.98 | 20.38 | -0.05% | 0.83 | 2.39% |
| 2025-05-26 | 20.01 | 20.61 | 19.98 | 20.39 | -0.63% | 0.99 | 2.87% |
| 2025-05-23 | 21.50 | 21.57 | 20.45 | 20.52 | +0.24% | 1.79 | 5.00% |
| 2025-05-22 | 20.53 | 20.91 | 20.29 | 20.47 | -0.34% | 0.47 | 1.32% |
| 2025-05-21 | 20.60 | 20.61 | 20.31 | 20.54 | -0.63% | 0.51 | 1.45% |
| 2025-05-20 | 20.61 | 20.81 | 20.32 | 20.67 | +0.63% | 0.41 | 1.18% |
| 2025-05-19 | 20.39 | 20.59 | 20.20 | 20.54 | +0.88% | 0.38 | 1.09% |
| 2025-05-16 | 20.30 | 20.51 | 20.23 | 20.36 | -0.39% | 0.36 | 1.03% |
| 2025-05-15 | 20.91 | 21.01 | 20.35 | 20.44 | -2.71% | 0.56 | 1.60% |
| 2025-05-14 | 21.02 | 21.21 | 20.84 | 21.01 | -0.33% | 0.56 | 1.57% |
| 2025-05-13 | 21.56 | 21.66 | 21.00 | 21.08 | -1.54% | 0.72 | 1.98% |
| 2025-05-12 | 21.31 | 21.47 | 21.21 | 21.41 | +0.71% | 0.87 | 2.39% |
| 2025-05-09 | 21.83 | 22.40 | 21.06 | 21.26 | -1.89% | 1.54 | 4.19% |
| 2025-05-08 | 20.70 | 21.67 | 20.70 | 21.67 | +4.28% | 1.22 | 3.38% |
| 2025-05-07 | 21.27 | 21.40 | 20.53 | 20.78 | -0.57% | 0.94 | 2.62% |
| 2025-05-06 | 20.22 | 21.25 | 20.22 | 20.90 | +3.98% | 1.08 | 3.04% |