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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.87 | 21.18 | 20.68 | 21.18 | +0.91% | 0.52 | 1.41% |
| 2026-04-21 | 21.56 | 21.57 | 20.84 | 20.99 | -2.69% | 0.83 | 2.23% |
| 2026-04-20 | 21.54 | 21.66 | 21.38 | 21.57 | +0.09% | 0.55 | 1.44% |
| 2026-04-17 | 21.70 | 21.74 | 21.38 | 21.55 | -1.19% | 0.76 | 2.00% |
| 2026-04-16 | 21.71 | 22.00 | 21.49 | 21.81 | +0.88% | 1.31 | 3.43% |
| 2026-04-15 | 22.59 | 22.70 | 21.33 | 21.62 | +0.28% | 1.86 | 4.83% |
| 2026-04-14 | 21.59 | 21.78 | 21.32 | 21.56 | +0.89% | 0.53 | 1.41% |
| 2026-04-13 | 21.20 | 21.46 | 21.10 | 21.37 | -0.28% | 0.45 | 1.19% |
| 2026-04-10 | 21.30 | 21.53 | 21.11 | 21.43 | +2.00% | 0.61 | 1.62% |
| 2026-04-09 | 21.40 | 21.53 | 20.97 | 21.01 | -2.78% | 0.58 | 1.57% |
| 2026-04-08 | 21.19 | 21.62 | 21.18 | 21.61 | +3.99% | 0.68 | 1.80% |
| 2026-04-07 | 20.60 | 21.10 | 20.55 | 20.78 | +1.12% | 0.47 | 1.28% |
| 2026-04-03 | 21.23 | 21.30 | 20.47 | 20.55 | -2.10% | 0.50 | 1.38% |
| 2026-04-02 | 21.49 | 21.49 | 20.84 | 20.99 | -2.33% | 0.49 | 1.35% |
| 2026-04-01 | 21.65 | 21.70 | 21.36 | 21.49 | +1.08% | 0.39 | 1.04% |
| 2026-03-31 | 21.70 | 21.83 | 21.20 | 21.26 | -1.48% | 0.40 | 1.07% |
| 2026-03-30 | 21.03 | 21.65 | 21.00 | 21.58 | +0.94% | 0.44 | 1.20% |
| 2026-03-27 | 20.80 | 21.50 | 20.73 | 21.38 | +1.42% | 0.45 | 1.22% |
| 2026-03-26 | 21.71 | 21.84 | 21.00 | 21.08 | -2.68% | 0.52 | 1.42% |
| 2026-03-25 | 21.58 | 21.87 | 21.57 | 21.66 | +0.46% | 0.56 | 1.50% |