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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.85 | 8.90 | 8.58 | 8.78 | -0.79% | 0.68 | 2.90% |
| 2025-12-16 | 8.98 | 9.01 | 8.77 | 8.85 | -1.88% | 0.49 | 2.05% |
| 2025-12-15 | 8.93 | 9.10 | 8.71 | 9.02 | +1.23% | 0.63 | 2.61% |
| 2025-12-12 | 9.14 | 9.30 | 8.88 | 8.91 | -2.84% | 0.92 | 3.73% |
| 2025-12-11 | 9.57 | 9.59 | 9.13 | 9.17 | -4.18% | 0.81 | 3.23% |
| 2025-12-10 | 9.72 | 9.73 | 9.49 | 9.57 | -1.54% | 0.62 | 2.37% |
| 2025-12-09 | 9.76 | 9.84 | 9.62 | 9.72 | -0.10% | 0.66 | 2.48% |
| 2025-12-08 | 9.57 | 9.79 | 9.52 | 9.73 | +2.21% | 0.90 | 3.41% |
| 2025-12-05 | 9.29 | 9.52 | 9.18 | 9.52 | +2.70% | 0.57 | 2.23% |
| 2025-12-04 | 9.50 | 9.55 | 9.27 | 9.27 | -2.83% | 0.62 | 2.45% |
| 2025-12-03 | 9.71 | 9.74 | 9.45 | 9.54 | -2.25% | 0.64 | 2.48% |
| 2025-12-02 | 9.69 | 9.77 | 9.58 | 9.76 | +0.72% | 0.64 | 2.43% |
| 2025-12-01 | 9.64 | 9.83 | 9.62 | 9.69 | 0.00% | 0.82 | 3.10% |
| 2025-11-28 | 9.52 | 9.69 | 9.43 | 9.69 | +1.79% | 0.68 | 2.60% |
| 2025-11-27 | 9.46 | 9.61 | 9.36 | 9.52 | +0.95% | 0.68 | 2.63% |
| 2025-11-26 | 9.66 | 9.74 | 9.43 | 9.43 | -2.38% | 0.81 | 3.13% |
| 2025-11-25 | 9.60 | 9.77 | 9.53 | 9.66 | +0.62% | 0.87 | 3.31% |
| 2025-11-24 | 9.33 | 9.64 | 9.33 | 9.60 | +3.78% | 1.06 | 4.12% |
| 2025-11-21 | 9.60 | 9.71 | 9.18 | 9.25 | -4.44% | 1.03 | 4.04% |
| 2025-11-20 | 9.65 | 9.74 | 9.46 | 9.68 | +0.31% | 0.86 | 3.30% |