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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.03 | 26.19 | 25.66 | 25.70 | -2.24% | 2.32 | 5.18% |
| 2026-01-16 | 27.13 | 27.47 | 26.11 | 26.29 | -3.66% | 2.83 | 6.17% |
| 2026-01-15 | 28.12 | 28.39 | 26.94 | 27.29 | -5.41% | 3.65 | 7.65% |
| 2026-01-14 | 27.91 | 29.45 | 27.91 | 28.85 | +4.11% | 5.27 | 10.58% |
| 2026-01-13 | 29.06 | 29.24 | 27.67 | 27.71 | -5.07% | 4.26 | 8.70% |
| 2026-01-12 | 28.30 | 29.38 | 27.98 | 29.19 | +4.25% | 5.39 | 10.83% |
| 2026-01-09 | 27.46 | 28.27 | 27.33 | 28.00 | +1.38% | 3.70 | 7.65% |
| 2026-01-08 | 26.74 | 27.94 | 26.45 | 27.62 | +2.83% | 3.78 | 8.00% |
| 2026-01-07 | 27.16 | 27.29 | 26.71 | 26.86 | -1.58% | 2.41 | 5.16% |
| 2026-01-06 | 26.52 | 27.30 | 26.41 | 27.29 | +2.10% | 3.23 | 6.90% |
| 2026-01-05 | 26.19 | 27.16 | 25.66 | 26.73 | +2.10% | 3.14 | 6.83% |
| 2025-12-31 | 26.10 | 26.38 | 25.40 | 26.18 | -1.39% | 3.55 | 7.90% |
| 2025-12-30 | 27.00 | 27.94 | 26.52 | 26.55 | -2.71% | 4.36 | 9.25% |
| 2025-12-29 | 27.55 | 27.98 | 26.90 | 27.29 | -1.87% | 4.42 | 9.31% |
| 2025-12-26 | 27.12 | 28.24 | 27.08 | 27.81 | +2.62% | 6.12 | 12.75% |
| 2025-12-25 | 26.66 | 27.54 | 26.48 | 27.10 | -1.67% | 4.48 | 9.56% |
| 2025-12-24 | 27.64 | 28.28 | 26.18 | 27.56 | +0.69% | 7.28 | 15.60% |
| 2025-12-23 | 29.56 | 29.56 | 27.30 | 27.37 | +1.86% | 9.52 | 19.24% |
| 2025-12-22 | 26.85 | 27.22 | 26.65 | 26.87 | +0.04% | 2.89 | 6.19% |
| 2025-12-19 | 26.11 | 27.43 | 26.11 | 26.86 | +2.44% | 3.08 | 6.62% |