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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.79 | 9.87 | 9.55 | 9.65 | -1.53% | 0.80 | 3.05% |
| 2025-11-18 | 9.85 | 9.86 | 9.69 | 9.80 | -0.61% | 0.83 | 3.13% |
| 2025-11-17 | 9.61 | 9.90 | 9.57 | 9.86 | +2.49% | 1.25 | 4.70% |
| 2025-11-14 | 9.45 | 9.73 | 9.43 | 9.62 | +0.94% | 0.91 | 3.49% |
| 2025-11-13 | 9.55 | 9.58 | 9.40 | 9.53 | -0.94% | 0.95 | 3.70% |
| 2025-11-12 | 9.45 | 9.82 | 9.45 | 9.62 | +1.80% | 1.40 | 5.36% |
| 2025-11-11 | 9.44 | 9.51 | 9.41 | 9.45 | +0.11% | 0.33 | 1.30% |
| 2025-11-10 | 9.42 | 9.48 | 9.38 | 9.44 | +0.21% | 0.35 | 1.38% |
| 2025-11-07 | 9.37 | 9.44 | 9.33 | 9.42 | +0.21% | 0.41 | 1.59% |
| 2025-11-06 | 9.38 | 9.41 | 9.28 | 9.40 | +0.32% | 0.36 | 1.42% |
| 2025-11-05 | 9.25 | 9.41 | 9.20 | 9.37 | +0.54% | 0.46 | 1.82% |
| 2025-11-04 | 9.25 | 9.32 | 9.18 | 9.32 | +0.65% | 0.40 | 1.57% |
| 2025-11-03 | 9.14 | 9.30 | 9.14 | 9.26 | +1.42% | 0.39 | 1.57% |
| 2025-10-31 | 9.12 | 9.21 | 9.05 | 9.13 | +0.33% | 0.47 | 1.89% |
| 2025-10-30 | 9.12 | 9.16 | 8.94 | 9.10 | -0.55% | 0.44 | 1.80% |
| 2025-10-29 | 9.34 | 9.34 | 9.12 | 9.15 | -1.72% | 0.40 | 1.60% |
| 2025-10-28 | 9.21 | 9.32 | 9.14 | 9.31 | +1.20% | 0.41 | 1.62% |
| 2025-10-27 | 9.27 | 9.30 | 9.11 | 9.20 | -0.33% | 0.42 | 1.69% |
| 2025-10-24 | 9.29 | 9.29 | 9.18 | 9.23 | -0.11% | 0.39 | 1.56% |
| 2025-10-23 | 9.17 | 9.24 | 9.08 | 9.24 | +0.76% | 0.40 | 1.63% |