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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.00 | 9.20 | 8.99 | 9.15 | +1.89% | 0.54 | 2.20% |
| 2025-06-23 | 8.69 | 8.98 | 8.60 | 8.98 | +3.22% | 0.39 | 1.61% |
| 2025-06-20 | 8.86 | 8.92 | 8.65 | 8.70 | -1.58% | 0.38 | 1.59% |
| 2025-06-19 | 9.10 | 9.10 | 8.81 | 8.84 | -2.86% | 0.32 | 1.31% |
| 2025-06-18 | 9.06 | 9.11 | 8.95 | 9.10 | +0.33% | 0.25 | 1.00% |
| 2025-06-17 | 9.11 | 9.14 | 9.00 | 9.07 | -0.44% | 0.30 | 1.22% |
| 2025-06-16 | 8.85 | 9.12 | 8.84 | 9.11 | +2.94% | 0.50 | 2.01% |
| 2025-06-13 | 9.03 | 9.08 | 8.81 | 8.85 | -2.53% | 0.36 | 1.50% |
| 2025-06-12 | 9.04 | 9.15 | 9.00 | 9.08 | +0.33% | 0.33 | 1.34% |
| 2025-06-11 | 9.07 | 9.12 | 9.04 | 9.05 | -0.22% | 0.26 | 1.05% |
| 2025-06-10 | 9.16 | 9.17 | 8.92 | 9.07 | -0.98% | 0.37 | 1.51% |
| 2025-06-09 | 9.15 | 9.16 | 9.09 | 9.16 | +0.22% | 0.45 | 1.81% |
| 2025-06-06 | 9.02 | 9.15 | 8.96 | 9.14 | +1.33% | 0.50 | 2.02% |
| 2025-06-05 | 8.91 | 9.02 | 8.86 | 9.02 | +1.23% | 0.36 | 1.49% |
| 2025-06-04 | 8.87 | 8.95 | 8.86 | 8.91 | +0.11% | 0.28 | 1.17% |
| 2025-06-03 | 8.80 | 9.05 | 8.80 | 8.90 | +0.56% | 0.35 | 1.45% |
| 2025-05-30 | 9.01 | 9.04 | 8.82 | 8.85 | -1.99% | 0.35 | 1.44% |
| 2025-05-29 | 8.81 | 9.03 | 8.80 | 9.03 | +2.50% | 0.48 | 1.97% |
| 2025-05-28 | 8.96 | 9.02 | 8.77 | 8.81 | -1.34% | 0.43 | 1.79% |
| 2025-05-27 | 8.94 | 8.99 | 8.88 | 8.93 | -0.56% | 0.28 | 1.15% |