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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.80 | 27.34 | 26.20 | 26.22 | -2.56% | 2.93 | 6.37% |
| 2025-12-17 | 26.46 | 27.06 | 26.00 | 26.91 | -1.07% | 3.95 | 8.54% |
| 2025-12-16 | 26.26 | 27.30 | 25.70 | 27.20 | +3.98% | 6.30 | 13.60% |
| 2025-12-15 | 25.40 | 26.93 | 25.31 | 26.16 | +2.03% | 2.77 | 6.08% |
| 2025-12-12 | 25.38 | 25.95 | 25.19 | 25.64 | +0.31% | 1.59 | 3.59% |
| 2025-12-11 | 26.31 | 26.38 | 25.51 | 25.56 | -2.48% | 1.63 | 3.65% |
| 2025-12-10 | 26.00 | 26.38 | 25.92 | 26.21 | -0.34% | 2.05 | 4.52% |
| 2025-12-09 | 26.88 | 27.30 | 26.20 | 26.30 | -1.13% | 5.05 | 11.00% |
| 2025-12-08 | 24.53 | 26.60 | 24.39 | 26.60 | +10.01% | 2.03 | 4.44% |
| 2025-12-05 | 23.95 | 24.20 | 23.52 | 24.18 | +1.60% | 0.96 | 2.31% |
| 2025-12-04 | 24.17 | 24.18 | 23.61 | 23.80 | -1.53% | 0.87 | 2.10% |
| 2025-12-03 | 25.13 | 25.13 | 24.11 | 24.17 | -3.86% | 1.37 | 3.24% |
| 2025-12-02 | 25.48 | 25.48 | 24.96 | 25.14 | -1.33% | 1.06 | 2.44% |
| 2025-12-01 | 26.22 | 26.22 | 25.20 | 25.48 | -2.82% | 2.05 | 4.62% |
| 2025-11-28 | 25.52 | 26.36 | 25.40 | 26.22 | +3.68% | 2.05 | 4.55% |
| 2025-11-27 | 25.50 | 25.88 | 25.26 | 25.29 | -1.44% | 0.89 | 2.01% |
| 2025-11-26 | 26.06 | 26.44 | 25.61 | 25.66 | -2.28% | 1.32 | 2.93% |
| 2025-11-25 | 25.63 | 26.48 | 25.40 | 26.26 | +2.10% | 2.24 | 4.93% |
| 2025-11-24 | 24.39 | 26.18 | 24.12 | 25.72 | +6.81% | 2.53 | 5.75% |
| 2025-11-21 | 24.70 | 25.05 | 24.03 | 24.08 | -3.87% | 1.32 | 3.12% |