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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.16 | 9.23 | 9.10 | 9.17 | +0.11% | 0.44 | 1.75% |
| 2025-10-21 | 9.03 | 9.16 | 8.96 | 9.16 | +1.44% | 0.52 | 2.10% |
| 2025-10-20 | 8.93 | 9.04 | 8.91 | 9.03 | +2.27% | 0.38 | 1.58% |
| 2025-10-17 | 8.91 | 9.02 | 8.82 | 8.83 | -0.45% | 0.46 | 1.92% |
| 2025-10-16 | 9.10 | 9.10 | 8.83 | 8.87 | -2.21% | 0.34 | 1.42% |
| 2025-10-15 | 8.99 | 9.11 | 8.91 | 9.07 | +1.45% | 0.44 | 1.78% |
| 2025-10-14 | 9.00 | 9.15 | 8.90 | 8.94 | -0.45% | 0.42 | 1.73% |
| 2025-10-13 | 8.75 | 8.99 | 8.58 | 8.98 | -0.88% | 0.48 | 1.98% |
| 2025-10-10 | 9.00 | 9.13 | 8.97 | 9.06 | +0.11% | 0.49 | 2.00% |
| 2025-10-09 | 9.08 | 9.16 | 9.03 | 9.05 | -0.33% | 0.46 | 1.88% |
| 2025-09-30 | 9.16 | 9.23 | 9.07 | 9.08 | -0.87% | 0.40 | 1.59% |
| 2025-09-29 | 9.02 | 9.22 | 8.91 | 9.16 | +1.22% | 0.44 | 1.79% |
| 2025-09-26 | 9.06 | 9.16 | 8.96 | 9.05 | +0.11% | 0.41 | 1.65% |
| 2025-09-25 | 9.20 | 9.25 | 9.02 | 9.04 | -1.74% | 0.54 | 2.20% |
| 2025-09-24 | 8.85 | 9.21 | 8.80 | 9.20 | +3.02% | 0.74 | 3.00% |
| 2025-09-23 | 9.04 | 9.07 | 8.57 | 8.93 | -1.22% | 1.00 | 4.20% |
| 2025-09-22 | 9.05 | 9.08 | 8.94 | 9.04 | -0.11% | 0.39 | 1.59% |
| 2025-09-19 | 9.16 | 9.24 | 8.99 | 9.05 | -0.88% | 0.55 | 2.22% |
| 2025-09-18 | 9.34 | 9.41 | 9.06 | 9.13 | -2.35% | 0.89 | 3.52% |
| 2025-09-17 | 9.40 | 9.42 | 9.31 | 9.35 | -0.53% | 0.59 | 2.33% |