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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.22 | 26.69 | 26.06 | 26.54 | +0.64% | 1.26 | 2.75% |
| 2025-09-16 | 25.93 | 26.38 | 25.93 | 26.37 | +1.15% | 1.07 | 2.37% |
| 2025-09-15 | 26.46 | 26.50 | 25.94 | 26.07 | -1.40% | 1.24 | 2.75% |
| 2025-09-12 | 26.65 | 26.98 | 26.40 | 26.44 | -0.75% | 1.33 | 2.89% |
| 2025-09-11 | 26.20 | 26.83 | 25.88 | 26.64 | +1.33% | 1.54 | 3.37% |
| 2025-09-10 | 26.34 | 26.64 | 26.17 | 26.29 | -0.83% | 1.07 | 2.35% |
| 2025-09-09 | 26.62 | 27.28 | 26.26 | 26.51 | -0.41% | 1.77 | 3.82% |
| 2025-09-08 | 26.28 | 26.75 | 26.20 | 26.62 | +1.60% | 1.48 | 3.24% |
| 2025-09-05 | 25.94 | 26.20 | 25.30 | 26.20 | +0.96% | 1.47 | 3.28% |
| 2025-09-04 | 25.76 | 26.50 | 25.26 | 25.95 | +0.78% | 1.90 | 4.22% |
| 2025-09-03 | 27.04 | 27.16 | 25.64 | 25.75 | -4.77% | 1.96 | 4.28% |
| 2025-09-02 | 28.33 | 28.43 | 26.90 | 27.04 | -4.89% | 2.54 | 5.35% |
| 2025-09-01 | 28.10 | 29.19 | 28.10 | 28.43 | +2.75% | 2.81 | 5.69% |
| 2025-08-29 | 28.02 | 28.10 | 27.58 | 27.67 | -1.71% | 1.93 | 4.01% |
| 2025-08-28 | 28.41 | 28.80 | 26.70 | 28.15 | -2.86% | 4.23 | 8.77% |
| 2025-08-27 | 30.43 | 30.44 | 28.90 | 28.98 | -4.76% | 5.08 | 9.90% |
| 2025-08-26 | 30.20 | 30.98 | 29.50 | 30.43 | +0.10% | 6.20 | 11.79% |
| 2025-08-25 | 29.50 | 30.81 | 29.10 | 30.40 | +3.05% | 7.82 | 15.10% |
| 2025-08-22 | 28.50 | 29.60 | 28.16 | 29.50 | +1.72% | 5.39 | 10.71% |
| 2025-08-21 | 29.67 | 30.66 | 28.80 | 29.00 | +1.68% | 7.52 | 14.58% |