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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.35 | 9.46 | 9.27 | 9.40 | 0.00% | 0.77 | 3.01% |
| 2025-09-15 | 9.33 | 9.43 | 9.18 | 9.40 | +0.53% | 0.97 | 3.84% |
| 2025-09-12 | 9.51 | 9.59 | 9.35 | 9.35 | -2.09% | 1.24 | 4.83% |
| 2025-09-11 | 9.52 | 9.59 | 9.33 | 9.55 | -1.44% | 2.08 | 8.12% |
| 2025-09-10 | 9.20 | 10.36 | 9.15 | 9.69 | +6.02% | 2.89 | 10.87% |
| 2025-09-09 | 9.20 | 9.25 | 9.08 | 9.14 | -1.08% | 0.49 | 1.98% |
| 2025-09-08 | 9.20 | 9.34 | 9.11 | 9.24 | +0.65% | 0.62 | 2.49% |
| 2025-09-05 | 9.13 | 9.20 | 9.00 | 9.18 | +1.44% | 0.55 | 2.23% |
| 2025-09-04 | 9.09 | 9.26 | 8.97 | 9.05 | -0.11% | 0.70 | 2.84% |
| 2025-09-03 | 9.40 | 9.44 | 9.03 | 9.06 | -3.51% | 0.72 | 2.87% |
| 2025-09-02 | 9.69 | 9.72 | 9.16 | 9.39 | -3.10% | 1.01 | 3.98% |
| 2025-09-01 | 9.73 | 9.90 | 9.69 | 9.69 | -0.51% | 0.92 | 3.45% |
| 2025-08-29 | 10.08 | 10.14 | 9.71 | 9.74 | -4.51% | 1.28 | 4.79% |
| 2025-08-28 | 10.13 | 10.46 | 9.75 | 10.20 | +1.69% | 1.43 | 5.20% |
| 2025-08-27 | 10.46 | 10.56 | 10.01 | 10.03 | -4.39% | 1.24 | 4.41% |
| 2025-08-26 | 10.30 | 10.69 | 10.19 | 10.49 | +1.84% | 1.52 | 5.32% |
| 2025-08-25 | 10.32 | 10.36 | 10.11 | 10.30 | 0.00% | 0.96 | 3.44% |
| 2025-08-22 | 10.23 | 10.32 | 10.09 | 10.30 | +0.39% | 0.94 | 3.38% |
| 2025-08-21 | 10.24 | 10.30 | 10.14 | 10.26 | +0.10% | 0.66 | 2.38% |
| 2025-08-20 | 10.17 | 10.25 | 10.03 | 10.25 | +0.79% | 1.13 | 4.08% |