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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.81 | 9.89 | 9.63 | 9.66 | -2.03% | 0.79 | 2.98% |
| 2025-07-21 | 9.74 | 9.91 | 9.72 | 9.86 | +1.23% | 0.78 | 2.93% |
| 2025-07-18 | 9.76 | 9.78 | 9.67 | 9.74 | +0.31% | 0.64 | 2.44% |
| 2025-07-17 | 9.74 | 9.77 | 9.68 | 9.71 | -0.51% | 0.64 | 2.42% |
| 2025-07-16 | 9.83 | 9.86 | 9.70 | 9.76 | -0.71% | 0.63 | 2.36% |
| 2025-07-15 | 9.77 | 9.83 | 9.55 | 9.83 | +0.61% | 0.96 | 3.65% |
| 2025-07-14 | 9.68 | 9.78 | 9.66 | 9.77 | +0.41% | 0.67 | 2.52% |
| 2025-07-11 | 9.62 | 9.97 | 9.55 | 9.73 | +1.04% | 1.12 | 4.24% |
| 2025-07-10 | 9.62 | 9.69 | 9.50 | 9.63 | +0.21% | 0.65 | 2.48% |
| 2025-07-09 | 9.64 | 9.70 | 9.52 | 9.61 | -0.21% | 0.64 | 2.44% |
| 2025-07-08 | 9.50 | 9.64 | 9.42 | 9.63 | +1.05% | 0.64 | 2.47% |
| 2025-07-07 | 9.44 | 9.57 | 9.40 | 9.53 | 0.00% | 0.45 | 1.76% |
| 2025-07-04 | 9.73 | 9.77 | 9.48 | 9.53 | -2.06% | 0.75 | 2.89% |
| 2025-07-03 | 9.50 | 9.83 | 9.46 | 9.73 | +2.42% | 1.30 | 4.96% |
| 2025-07-02 | 9.67 | 9.70 | 9.44 | 9.50 | -1.86% | 0.94 | 3.64% |
| 2025-07-01 | 9.85 | 10.10 | 9.59 | 9.68 | -0.62% | 1.63 | 6.12% |
| 2025-06-30 | 9.59 | 9.85 | 9.46 | 9.74 | +2.10% | 1.73 | 6.57% |
| 2025-06-27 | 9.46 | 9.86 | 9.46 | 9.54 | -1.14% | 2.37 | 9.09% |
| 2025-06-26 | 9.20 | 10.07 | 9.14 | 9.65 | +5.01% | 2.57 | 9.81% |
| 2025-06-25 | 9.17 | 9.20 | 9.08 | 9.19 | +0.44% | 0.50 | 2.01% |