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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.50 | 9.52 | 9.35 | 9.42 | -1.05% | 0.30 | 1.19% |
| 2026-04-20 | 9.52 | 9.56 | 9.41 | 9.52 | +0.21% | 0.34 | 1.30% |
| 2026-04-17 | 9.49 | 9.58 | 9.41 | 9.50 | 0.00% | 0.38 | 1.50% |
| 2026-04-16 | 9.26 | 9.54 | 9.20 | 9.50 | +2.81% | 0.51 | 2.01% |
| 2026-04-15 | 9.52 | 9.52 | 9.19 | 9.24 | -2.01% | 0.41 | 1.63% |
| 2026-04-14 | 9.36 | 9.49 | 9.31 | 9.43 | +1.51% | 0.41 | 1.61% |
| 2026-04-13 | 9.31 | 9.33 | 9.22 | 9.29 | -0.21% | 0.35 | 1.41% |
| 2026-04-10 | 9.34 | 9.39 | 9.20 | 9.31 | +0.54% | 0.52 | 2.06% |
| 2026-04-09 | 9.32 | 9.70 | 9.18 | 9.26 | -1.17% | 0.68 | 2.67% |
| 2026-04-08 | 9.05 | 9.38 | 9.01 | 9.37 | +5.40% | 0.57 | 2.28% |
| 2026-04-07 | 8.74 | 8.96 | 8.67 | 8.89 | +1.72% | 0.43 | 1.80% |
| 2026-04-03 | 8.93 | 8.98 | 8.66 | 8.74 | -1.69% | 0.49 | 2.07% |
| 2026-04-02 | 9.10 | 9.16 | 8.82 | 8.89 | -2.31% | 0.37 | 1.53% |
| 2026-04-01 | 9.27 | 9.27 | 9.00 | 9.10 | +1.00% | 0.36 | 1.44% |
| 2026-03-31 | 9.18 | 9.30 | 8.99 | 9.01 | -1.85% | 0.42 | 1.69% |
| 2026-03-30 | 9.00 | 9.19 | 8.90 | 9.18 | +0.99% | 0.48 | 1.93% |
| 2026-03-27 | 8.80 | 9.10 | 8.76 | 9.09 | +2.02% | 0.42 | 1.72% |
| 2026-03-26 | 9.06 | 9.18 | 8.85 | 8.91 | -1.76% | 0.61 | 2.50% |
| 2026-03-25 | 8.87 | 9.18 | 8.87 | 9.07 | +2.49% | 0.77 | 3.14% |
| 2026-03-24 | 8.58 | 8.87 | 8.37 | 8.85 | +6.24% | 0.93 | 3.98% |