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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.21 | 10.44 | 10.16 | 10.22 | -0.20% | 0.87 | 3.10% |
| 2026-02-12 | 10.32 | 10.32 | 10.11 | 10.24 | -0.10% | 0.59 | 2.11% |
| 2026-02-11 | 10.25 | 10.33 | 10.18 | 10.25 | -0.39% | 0.59 | 2.11% |
| 2026-02-10 | 10.15 | 10.38 | 10.14 | 10.29 | +1.38% | 0.97 | 3.46% |
| 2026-02-09 | 10.08 | 10.16 | 10.03 | 10.15 | +1.70% | 0.60 | 2.20% |
| 2026-02-06 | 9.88 | 10.07 | 9.81 | 9.98 | +0.20% | 0.73 | 2.70% |
| 2026-02-05 | 9.96 | 10.09 | 9.90 | 9.96 | 0.00% | 0.79 | 2.91% |
| 2026-02-04 | 9.91 | 10.03 | 9.85 | 9.96 | +0.50% | 0.72 | 2.66% |
| 2026-02-03 | 9.82 | 9.94 | 9.79 | 9.91 | +2.16% | 0.54 | 2.00% |
| 2026-02-02 | 9.90 | 9.98 | 9.64 | 9.70 | -2.22% | 0.60 | 2.24% |
| 2026-01-30 | 9.65 | 9.95 | 9.64 | 9.92 | +2.06% | 0.76 | 2.86% |
| 2026-01-29 | 9.62 | 9.93 | 9.56 | 9.72 | -1.02% | 0.93 | 3.51% |
| 2026-01-28 | 10.02 | 10.10 | 9.80 | 9.82 | -2.00% | 0.68 | 2.51% |
| 2026-01-27 | 9.96 | 10.04 | 9.64 | 10.02 | +0.50% | 0.91 | 3.40% |
| 2026-01-26 | 10.08 | 10.16 | 9.81 | 9.97 | -1.48% | 0.98 | 3.64% |
| 2026-01-23 | 10.05 | 10.13 | 9.98 | 10.12 | +0.50% | 1.04 | 3.80% |
| 2026-01-22 | 10.00 | 10.09 | 9.93 | 10.07 | +0.80% | 1.01 | 3.71% |
| 2026-01-21 | 9.90 | 10.13 | 9.82 | 9.99 | 0.00% | 0.91 | 3.38% |
| 2026-01-20 | 10.02 | 10.27 | 9.88 | 9.99 | -0.30% | 1.76 | 6.45% |
| 2026-01-19 | 9.99 | 10.07 | 9.81 | 10.02 | +0.30% | 1.45 | 5.34% |