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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.76 | 8.98 | 8.72 | 8.98 | +2.86% | 0.44 | 1.81% |
| 2025-05-23 | 8.85 | 8.97 | 8.70 | 8.73 | -1.69% | 0.36 | 1.50% |
| 2025-05-22 | 9.09 | 9.16 | 8.86 | 8.88 | -2.09% | 0.38 | 1.56% |
| 2025-05-21 | 9.16 | 9.17 | 9.06 | 9.07 | -1.20% | 0.36 | 1.47% |
| 2025-05-20 | 9.12 | 9.19 | 9.05 | 9.18 | +0.66% | 0.33 | 1.34% |
| 2025-05-19 | 9.09 | 9.16 | 9.01 | 9.12 | +0.44% | 0.31 | 1.25% |
| 2025-05-16 | 9.09 | 9.24 | 9.00 | 9.08 | 0.00% | 0.36 | 1.45% |
| 2025-05-15 | 9.11 | 9.15 | 8.98 | 9.08 | -0.33% | 0.41 | 1.66% |
| 2025-05-14 | 9.06 | 9.17 | 9.04 | 9.11 | +0.55% | 0.43 | 1.76% |
| 2025-05-13 | 9.11 | 9.11 | 9.01 | 9.06 | 0.00% | 0.49 | 1.98% |
| 2025-05-12 | 8.93 | 9.17 | 8.88 | 9.06 | +2.26% | 0.46 | 1.86% |
| 2025-05-09 | 8.94 | 8.98 | 8.81 | 8.86 | -0.89% | 0.37 | 1.52% |
| 2025-05-08 | 8.70 | 8.96 | 8.68 | 8.94 | +2.17% | 0.42 | 1.76% |
| 2025-05-07 | 8.84 | 9.05 | 8.69 | 8.75 | +0.23% | 0.48 | 1.99% |
| 2025-05-06 | 8.57 | 8.74 | 8.51 | 8.73 | +3.07% | 0.34 | 1.44% |