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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.28 | 25.60 | 24.98 | 25.05 | -0.75% | 1.07 | 2.46% |
| 2025-11-19 | 25.82 | 26.09 | 25.15 | 25.24 | -2.21% | 1.30 | 2.96% |
| 2025-11-18 | 26.00 | 26.46 | 25.70 | 25.81 | -0.39% | 1.55 | 3.43% |
| 2025-11-17 | 25.20 | 26.05 | 25.20 | 25.91 | +2.61% | 1.61 | 3.60% |
| 2025-11-14 | 25.42 | 25.87 | 25.25 | 25.25 | -1.37% | 1.25 | 2.83% |
| 2025-11-13 | 25.63 | 25.69 | 25.30 | 25.60 | +0.39% | 1.13 | 2.55% |
| 2025-11-12 | 25.65 | 25.77 | 25.20 | 25.50 | -1.05% | 1.24 | 2.81% |
| 2025-11-11 | 26.52 | 26.66 | 25.68 | 25.77 | -2.83% | 2.13 | 4.74% |
| 2025-11-10 | 27.07 | 27.28 | 26.41 | 26.52 | -2.07% | 2.24 | 4.83% |
| 2025-11-07 | 27.56 | 27.56 | 26.90 | 27.08 | -2.69% | 2.29 | 4.86% |
| 2025-11-06 | 27.50 | 28.10 | 27.10 | 27.83 | +0.29% | 2.55 | 5.34% |
| 2025-11-05 | 28.20 | 28.95 | 27.71 | 27.75 | -3.41% | 3.49 | 7.17% |
| 2025-11-04 | 28.00 | 28.97 | 27.68 | 28.73 | +0.77% | 4.63 | 9.39% |
| 2025-11-03 | 28.18 | 28.95 | 27.25 | 28.51 | +0.96% | 4.21 | 8.63% |
| 2025-10-31 | 28.50 | 29.40 | 28.06 | 28.24 | -2.79% | 5.67 | 11.48% |
| 2025-10-30 | 27.50 | 30.43 | 27.30 | 29.05 | +3.86% | 9.61 | 19.10% |
| 2025-10-29 | 27.00 | 29.00 | 26.64 | 27.97 | +3.55% | 6.22 | 12.75% |
| 2025-10-28 | 26.10 | 27.43 | 25.65 | 27.01 | +0.86% | 4.04 | 8.72% |
| 2025-10-27 | 26.26 | 27.91 | 26.23 | 26.78 | -2.19% | 4.15 | 8.90% |
| 2025-10-24 | 28.72 | 29.35 | 27.32 | 27.38 | -2.39% | 6.43 | 13.17% |