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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.89 | 26.14 | 24.75 | 25.09 | -4.20% | 2.55 | 5.86% |
| 2026-02-13 | 25.79 | 27.13 | 25.72 | 26.19 | +1.20% | 3.11 | 6.75% |
| 2026-02-12 | 25.77 | 26.00 | 25.45 | 25.88 | +0.74% | 2.18 | 4.90% |
| 2026-02-11 | 25.93 | 26.50 | 25.51 | 25.69 | -2.98% | 4.13 | 9.20% |
| 2026-02-10 | 25.39 | 27.67 | 25.37 | 26.48 | +5.25% | 6.37 | 13.71% |
| 2026-02-09 | 25.20 | 25.49 | 24.80 | 25.16 | +0.92% | 1.41 | 3.23% |
| 2026-02-06 | 24.58 | 25.40 | 24.51 | 24.93 | +1.01% | 1.35 | 3.11% |
| 2026-02-05 | 24.41 | 24.84 | 24.31 | 24.68 | +0.12% | 0.76 | 1.78% |
| 2026-02-04 | 24.37 | 24.84 | 24.13 | 24.65 | +0.90% | 0.70 | 1.65% |
| 2026-02-03 | 24.53 | 24.60 | 24.02 | 24.43 | +0.16% | 1.01 | 2.40% |
| 2026-02-02 | 24.50 | 24.75 | 24.33 | 24.39 | -0.93% | 0.71 | 1.67% |
| 2026-01-30 | 24.40 | 24.69 | 24.29 | 24.62 | +0.12% | 0.89 | 2.09% |
| 2026-01-29 | 24.50 | 25.14 | 24.28 | 24.59 | -1.13% | 1.01 | 2.36% |
| 2026-01-28 | 25.20 | 25.38 | 24.76 | 24.87 | -1.31% | 1.09 | 2.52% |
| 2026-01-27 | 24.80 | 25.21 | 24.30 | 25.20 | +0.84% | 1.32 | 3.08% |
| 2026-01-26 | 25.90 | 25.90 | 24.83 | 24.99 | -3.10% | 1.75 | 4.01% |
| 2026-01-23 | 25.48 | 25.99 | 25.31 | 25.79 | +1.22% | 1.88 | 4.22% |
| 2026-01-22 | 25.16 | 25.50 | 25.00 | 25.48 | +1.47% | 1.62 | 3.71% |
| 2026-01-21 | 24.80 | 25.11 | 24.70 | 25.11 | +0.48% | 1.42 | 3.29% |
| 2026-01-20 | 25.79 | 26.05 | 24.85 | 24.99 | -2.76% | 2.14 | 4.88% |