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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.19 | 21.56 | 20.70 | 21.56 | +4.00% | 0.76 | 2.07% |
| 2026-03-23 | 21.68 | 21.77 | 20.54 | 20.73 | -5.94% | 1.06 | 2.90% |
| 2026-03-20 | 23.56 | 23.66 | 22.02 | 22.04 | -5.57% | 1.23 | 3.15% |
| 2026-03-19 | 23.39 | 23.65 | 23.22 | 23.34 | -1.31% | 0.57 | 1.41% |
| 2026-03-18 | 23.34 | 23.70 | 23.19 | 23.65 | +1.59% | 0.63 | 1.54% |
| 2026-03-17 | 24.10 | 24.12 | 23.26 | 23.28 | -3.44% | 0.85 | 2.08% |
| 2026-03-16 | 23.75 | 24.23 | 23.69 | 24.11 | +1.95% | 0.91 | 2.20% |
| 2026-03-13 | 24.35 | 24.60 | 23.62 | 23.65 | -3.51% | 1.13 | 2.73% |
| 2026-03-12 | 24.78 | 24.96 | 24.46 | 24.51 | -1.41% | 0.80 | 1.87% |
| 2026-03-11 | 25.29 | 25.68 | 24.77 | 24.86 | -1.19% | 1.21 | 2.78% |
| 2026-03-10 | 24.76 | 25.59 | 24.73 | 25.16 | +1.13% | 1.61 | 3.70% |
| 2026-03-09 | 23.95 | 25.11 | 23.68 | 24.88 | +2.85% | 1.87 | 4.41% |
| 2026-03-06 | 23.88 | 24.20 | 23.66 | 24.19 | +0.88% | 0.91 | 2.17% |
| 2026-03-05 | 23.72 | 24.29 | 23.52 | 23.98 | +3.23% | 1.37 | 3.30% |
| 2026-03-04 | 23.13 | 23.62 | 23.01 | 23.23 | -1.40% | 0.95 | 2.35% |
| 2026-03-03 | 24.59 | 24.99 | 23.56 | 23.56 | -3.88% | 1.76 | 4.19% |
| 2026-03-02 | 24.84 | 25.25 | 24.48 | 24.51 | -4.15% | 2.05 | 4.78% |
| 2026-02-27 | 25.18 | 26.31 | 25.18 | 25.57 | +2.16% | 2.12 | 4.79% |
| 2026-02-26 | 25.10 | 25.48 | 25.00 | 25.03 | -0.64% | 1.26 | 2.89% |
| 2026-02-25 | 25.08 | 25.43 | 24.87 | 25.19 | +0.40% | 1.26 | 2.89% |