吉大通信 sz.300597
9.89
+2.81%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.75 | 10.02 | 9.52 | 9.89 | +2.81% | 0.80 | 3.02% |
| 2026-05-21 | 10.05 | 10.29 | 9.58 | 9.62 | -4.56% | 0.82 | 3.03% |
| 2026-05-20 | 10.20 | 10.24 | 9.96 | 10.08 | -1.95% | 0.78 | 2.87% |
| 2026-05-19 | 10.10 | 10.36 | 10.02 | 10.28 | +1.18% | 0.92 | 3.31% |
| 2026-05-18 | 9.76 | 10.18 | 9.63 | 10.16 | +4.21% | 0.87 | 3.21% |
| 2026-05-15 | 9.99 | 10.03 | 9.62 | 9.75 | -1.81% | 0.66 | 2.46% |
| 2026-05-14 | 10.08 | 10.19 | 9.92 | 9.93 | -0.60% | 0.55 | 2.02% |
| 2026-05-13 | 9.90 | 10.08 | 9.82 | 9.99 | +0.71% | 0.54 | 1.99% |
| 2026-05-12 | 10.04 | 10.19 | 9.81 | 9.92 | -1.29% | 0.62 | 2.30% |
| 2026-05-11 | 10.12 | 10.14 | 9.93 | 10.05 | -0.30% | 0.53 | 1.95% |
| 2026-05-08 | 9.90 | 10.09 | 9.85 | 10.08 | +2.02% | 0.62 | 2.28% |
| 2026-05-07 | 9.88 | 10.00 | 9.83 | 9.88 | -0.10% | 0.50 | 1.86% |
| 2026-05-06 | 9.90 | 10.02 | 9.80 | 9.89 | +0.61% | 0.69 | 2.55% |
| 2026-04-30 | 9.74 | 9.88 | 9.68 | 9.83 | +0.72% | 0.60 | 2.26% |
| 2026-04-29 | 9.35 | 9.83 | 9.30 | 9.76 | +3.72% | 1.11 | 4.19% |
| 2026-04-28 | 9.38 | 9.55 | 9.33 | 9.41 | -0.95% | 0.50 | 1.97% |
| 2026-04-27 | 9.33 | 9.50 | 9.12 | 9.50 | +2.15% | 0.50 | 1.99% |
| 2026-04-24 | 9.21 | 9.34 | 9.03 | 9.30 | +0.43% | 0.42 | 1.69% |
| 2026-04-23 | 9.44 | 9.44 | 9.18 | 9.26 | -1.59% | 0.43 | 1.70% |
| 2026-04-22 | 9.45 | 9.47 | 9.30 | 9.41 | -0.11% | 0.33 | 1.28% |