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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.00 | 10.19 | 9.94 | 10.17 | +1.70% | 0.85 | 3.10% |
| 2025-08-18 | 9.88 | 10.13 | 9.86 | 10.00 | +1.42% | 0.92 | 3.37% |
| 2025-08-15 | 9.81 | 9.92 | 9.77 | 9.86 | +0.61% | 0.70 | 2.60% |
| 2025-08-14 | 10.05 | 10.12 | 9.78 | 9.80 | -2.68% | 1.01 | 3.74% |
| 2025-08-13 | 10.22 | 10.24 | 10.02 | 10.07 | -0.98% | 0.77 | 2.80% |
| 2025-08-12 | 10.30 | 10.30 | 10.11 | 10.17 | -1.07% | 0.71 | 2.58% |
| 2025-08-11 | 10.19 | 10.32 | 10.14 | 10.28 | +0.39% | 0.78 | 2.81% |
| 2025-08-08 | 10.17 | 10.25 | 10.10 | 10.24 | +0.20% | 0.79 | 2.87% |
| 2025-08-07 | 10.41 | 10.41 | 10.17 | 10.22 | -1.64% | 1.28 | 4.61% |
| 2025-08-06 | 10.34 | 10.43 | 10.30 | 10.39 | -0.29% | 1.27 | 4.50% |
| 2025-08-05 | 10.15 | 10.44 | 10.08 | 10.42 | +2.56% | 1.93 | 6.89% |
| 2025-08-04 | 10.08 | 10.17 | 9.97 | 10.16 | +0.10% | 1.14 | 4.14% |
| 2025-08-01 | 9.87 | 10.22 | 9.82 | 10.15 | +2.94% | 1.70 | 6.21% |
| 2025-07-31 | 9.83 | 10.08 | 9.79 | 9.86 | +0.20% | 0.91 | 3.40% |
| 2025-07-30 | 9.85 | 9.93 | 9.72 | 9.84 | -0.71% | 0.68 | 2.53% |
| 2025-07-29 | 9.95 | 10.03 | 9.78 | 9.91 | -0.50% | 0.69 | 2.56% |
| 2025-07-28 | 9.81 | 9.99 | 9.80 | 9.96 | +1.63% | 0.99 | 3.67% |
| 2025-07-25 | 9.65 | 9.85 | 9.63 | 9.80 | +1.45% | 0.64 | 2.40% |
| 2025-07-24 | 9.59 | 9.68 | 9.58 | 9.66 | +1.15% | 0.60 | 2.28% |
| 2025-07-23 | 9.66 | 9.68 | 9.51 | 9.55 | -1.14% | 0.66 | 2.54% |