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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.88 | 29.31 | 26.68 | 28.05 | +5.17% | 6.80 | 14.10% |
| 2025-10-22 | 26.36 | 27.00 | 26.10 | 26.67 | +1.64% | 4.16 | 9.03% |
| 2025-10-21 | 26.10 | 26.63 | 25.93 | 26.24 | -1.24% | 4.55 | 10.03% |
| 2025-10-20 | 24.98 | 26.57 | 24.59 | 26.57 | +10.02% | 3.97 | 8.79% |
| 2025-10-17 | 25.00 | 25.04 | 24.15 | 24.15 | -4.09% | 1.15 | 2.69% |
| 2025-10-16 | 25.02 | 25.30 | 24.66 | 25.18 | -1.18% | 2.50 | 5.79% |
| 2025-10-15 | 24.33 | 26.72 | 24.07 | 25.48 | +4.86% | 3.84 | 8.57% |
| 2025-10-14 | 24.85 | 24.96 | 24.21 | 24.30 | -1.50% | 0.94 | 2.21% |
| 2025-10-13 | 23.03 | 24.75 | 22.80 | 24.67 | +0.98% | 1.07 | 2.56% |
| 2025-10-10 | 24.94 | 25.00 | 24.36 | 24.43 | -2.79% | 1.06 | 2.47% |
| 2025-10-09 | 24.85 | 25.33 | 24.56 | 25.13 | +2.45% | 1.39 | 3.21% |
| 2025-09-30 | 24.52 | 24.77 | 24.28 | 24.53 | +0.57% | 0.93 | 2.19% |
| 2025-09-29 | 24.13 | 24.48 | 23.83 | 24.39 | +0.41% | 0.84 | 2.01% |
| 2025-09-26 | 24.59 | 25.07 | 24.25 | 24.29 | -1.38% | 1.02 | 2.38% |
| 2025-09-25 | 24.53 | 25.13 | 24.36 | 24.63 | +0.41% | 1.33 | 3.10% |
| 2025-09-24 | 24.04 | 24.55 | 23.81 | 24.53 | +2.04% | 1.14 | 2.71% |
| 2025-09-23 | 24.60 | 24.66 | 23.46 | 24.04 | -2.40% | 1.48 | 3.58% |
| 2025-09-22 | 24.02 | 24.68 | 24.02 | 24.63 | +1.86% | 1.24 | 2.92% |
| 2025-09-19 | 25.32 | 25.50 | 24.02 | 24.18 | -7.29% | 3.01 | 7.07% |
| 2025-09-18 | 26.59 | 26.85 | 25.94 | 26.08 | -1.73% | 1.88 | 4.10% |