吉大正元(003029)股票行情
吉大正元(003029)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 26.24 | 26.54 | 0.27 | 1.03% | 26.13 | 26.68 | 58804 | 15565.65 | 3.39% |
| 2025-08-05 | 26.12 | 26.27 | 0.14 | 0.54% | 25.97 | 26.38 | 53853 | 14092.02 | 3.11% |
| 2025-08-04 | 25.70 | 26.13 | 0.02 | 0.08% | 25.68 | 26.18 | 47773 | 12431.37 | 2.76% |
| 2025-08-01 | 26.31 | 26.11 | -0.17 | -0.65% | 25.71 | 26.48 | 72388 | 18840.09 | 4.18% |
| 2025-07-31 | 26.18 | 26.28 | -0.42 | -1.57% | 26.10 | 26.80 | 78056 | 20648.38 | 4.51% |
| 2025-07-30 | 27.69 | 26.70 | -0.97 | -3.51% | 26.39 | 27.92 | 111727 | 30231.59 | 6.45% |
| 2025-07-29 | 27.63 | 27.67 | -0.04 | -0.14% | 26.84 | 27.68 | 103979 | 28381.15 | 6.00% |
| 2025-07-28 | 27.38 | 27.71 | 0.36 | 1.32% | 27.23 | 27.79 | 81389 | 22444.19 | 4.70% |
| 2025-07-25 | 27.53 | 27.35 | -0.27 | -0.98% | 27.33 | 27.93 | 84846 | 23350.49 | 4.90% |
| 2025-07-24 | 27.50 | 27.62 | 0.17 | 0.62% | 27.29 | 27.69 | 84420 | 23194.13 | 4.87% |
| 2025-07-23 | 27.20 | 27.45 | -0.09 | -0.33% | 26.90 | 27.73 | 100542 | 27555.68 | 5.80% |
| 2025-07-22 | 28.23 | 27.54 | -0.71 | -2.51% | 27.35 | 28.23 | 150105 | 41437.43 | 8.66% |
| 2025-07-21 | 28.65 | 28.25 | -0.42 | -1.46% | 28.05 | 28.90 | 143977 | 40753.80 | 8.31% |
| 2025-07-18 | 29.78 | 28.67 | -1.41 | -4.69% | 28.66 | 30.30 | 206257 | 60217.40 | 11.91% |
| 2025-07-17 | 30.18 | 30.08 | -0.34 | -1.12% | 29.80 | 31.00 | 210818 | 63788.12 | 12.17% |
| 2025-07-16 | 29.65 | 30.42 | 0.14 | 0.46% | 28.58 | 31.60 | 298079 | 89323.03 | 17.21% |
| 2025-07-15 | 30.65 | 30.28 | -1.67 | -5.23% | 29.24 | 31.19 | 321200 | 95906.29 | 18.54% |
| 2025-07-14 | 30.64 | 31.95 | 1.26 | 4.11% | 29.56 | 32.84 | 477403 | 149466.72 | 27.56% |
| 2025-07-11 | 27.91 | 30.69 | 2.79 | 10.00% | 27.91 | 30.69 | 465423 | 141304.92 | 26.86% |
| 2025-07-10 | 28.56 | 27.90 | -1.26 | -4.32% | 27.74 | 28.95 | 202343 | 57168.24 | 11.68% |
| 2025-07-09 | 28.74 | 29.16 | 0.13 | 0.45% | 28.12 | 29.40 | 219434 | 63320.45 | 12.67% |
| 2025-07-08 | 28.80 | 29.03 | -0.32 | -1.09% | 28.41 | 29.75 | 221618 | 64415.25 | 12.79% |
| 2025-07-07 | 28.95 | 29.35 | 0.45 | 1.56% | 28.76 | 29.95 | 286715 | 84006.95 | 16.55% |
| 2025-07-04 | 28.67 | 28.90 | 0.74 | 2.63% | 27.54 | 29.88 | 366026 | 105227.23 | 21.13% |
| 2025-07-03 | 26.70 | 28.16 | 0.98 | 3.61% | 26.70 | 28.67 | 300092 | 83165.25 | 18.12% |
| 2025-07-02 | 27.50 | 27.18 | -1.44 | -5.03% | 27.10 | 27.95 | 261086 | 71718.21 | 15.76% |
| 2025-07-01 | 31.42 | 28.62 | -3.18 | -10.00% | 28.62 | 32.39 | 415958 | 124138.15 | 25.11% |
| 2025-06-30 | 31.24 | 31.80 | -0.36 | -1.12% | 30.56 | 33.81 | 515001 | 165532.30 | 31.09% |
| 2025-06-27 | 34.68 | 32.16 | -2.67 | -7.67% | 31.49 | 36.50 | 661721 | 229121.61 | 39.95% |
| 2025-06-26 | 34.83 | 34.83 | 3.17 | 10.01% | 34.83 | 34.83 | 22592 | 7868.79 | 1.36% |
| 2025-06-25 | 31.66 | 31.66 | 2.88 | 10.01% | 31.66 | 31.66 | 35188 | 11140.53 | 2.12% |
| 2025-06-24 | 28.78 | 28.78 | 2.62 | 10.02% | 28.78 | 28.78 | 25962 | 7471.86 | 1.57% |
| 2025-06-23 | 24.31 | 26.16 | 2.38 | 10.01% | 24.31 | 26.16 | 142681 | 36876.82 | 8.61% |
| 2025-06-20 | 24.79 | 23.78 | -1.91 | -7.43% | 23.30 | 24.93 | 278297 | 66692.77 | 16.80% |
| 2025-06-19 | 24.50 | 25.69 | 0.73 | 2.92% | 23.24 | 27.04 | 416801 | 105357.33 | 25.17% |
| 2025-06-18 | 23.81 | 24.96 | 0.37 | 1.50% | 23.58 | 25.37 | 308104 | 76129.44 | 18.60% |
| 2025-06-17 | 25.10 | 24.59 | -1.84 | -6.96% | 24.31 | 25.85 | 389253 | 97718.46 | 23.50% |
| 2025-06-16 | 24.77 | 26.43 | 1.39 | 5.55% | 24.11 | 27.54 | 534835 | 141173.89 | 32.29% |
| 2025-06-13 | 24.00 | 25.04 | 2.28 | 10.02% | 23.80 | 25.04 | 320007 | 79555.59 | 19.32% |
| 2025-06-12 | 21.01 | 22.76 | 2.07 | 10.00% | 20.77 | 22.76 | 300301 | 67308.52 | 18.13% |
| 2025-06-11 | 20.71 | 20.69 | 0.03 | 0.15% | 20.45 | 20.88 | 31664 | 6552.28 | 1.91% |
| 2025-06-10 | 21.20 | 20.66 | -0.59 | -2.78% | 20.32 | 21.29 | 56733 | 11754.45 | 3.43% |
| 2025-06-09 | 21.36 | 21.25 | -0.24 | -1.12% | 21.06 | 21.52 | 62710 | 13323.23 | 3.79% |
| 2025-06-06 | 21.14 | 21.49 | 0.33 | 1.56% | 21.00 | 22.29 | 105813 | 22837.39 | 6.39% |
| 2025-06-05 | 20.47 | 21.16 | 0.60 | 2.92% | 20.44 | 21.32 | 71282 | 14903.21 | 4.30% |
| 2025-06-04 | 20.60 | 20.56 | -0.18 | -0.87% | 20.41 | 20.76 | 41450 | 8509.01 | 2.50% |
| 2025-06-03 | 20.98 | 20.74 | 0.17 | 0.83% | 20.71 | 21.20 | 57032 | 11960.69 | 3.44% |
| 2025-05-30 | 20.78 | 20.57 | -0.37 | -1.77% | 20.48 | 21.25 | 50758 | 10552.85 | 3.06% |
| 2025-05-29 | 19.96 | 20.94 | 0.94 | 4.70% | 19.90 | 21.21 | 85843 | 17783.27 | 5.18% |
| 2025-05-28 | 20.14 | 20.00 | -0.38 | -1.86% | 20.00 | 20.47 | 29504 | 5924.31 | 1.78% |
| 2025-05-27 | 20.17 | 20.38 | -0.01 | -0.05% | 19.98 | 20.72 | 40849 | 8257.55 | 2.47% |
| 2025-05-26 | 20.01 | 20.39 | -0.13 | -0.63% | 19.98 | 20.61 | 49000 | 9872.88 | 2.96% |
| 2025-05-23 | 21.50 | 20.52 | 0.05 | 0.24% | 20.45 | 21.57 | 85476 | 17853.05 | 5.16% |
| 2025-05-22 | 20.53 | 20.47 | -0.07 | -0.34% | 20.29 | 20.91 | 22631 | 4653.84 | 1.37% |
| 2025-05-21 | 20.60 | 20.54 | -0.13 | -0.63% | 20.31 | 20.61 | 24735 | 5062.58 | 1.49% |
| 2025-05-20 | 20.61 | 20.67 | 0.13 | 0.63% | 20.32 | 20.81 | 20122 | 4146.68 | 1.21% |
| 2025-05-19 | 20.39 | 20.54 | 0.18 | 0.88% | 20.20 | 20.59 | 18580 | 3799.05 | 1.12% |
| 2025-05-16 | 20.30 | 20.36 | -0.08 | -0.39% | 20.23 | 20.51 | 17659 | 3604.43 | 1.07% |
| 2025-05-15 | 20.91 | 20.44 | -0.57 | -2.71% | 20.35 | 21.01 | 27264 | 5613.16 | 1.65% |
| 2025-05-14 | 21.02 | 21.01 | -0.07 | -0.33% | 20.84 | 21.21 | 26753 | 5618.89 | 1.62% |
| 2025-05-13 | 21.56 | 21.08 | -0.33 | -1.54% | 21.00 | 21.66 | 33843 | 7190.69 | 2.04% |
| 2025-05-12 | 21.31 | 21.41 | 0.15 | 0.71% | 21.21 | 21.47 | 40836 | 8732.92 | 2.47% |
| 2025-05-09 | 21.83 | 21.26 | -0.41 | -1.89% | 21.06 | 22.40 | 71518 | 15425.76 | 4.32% |
| 2025-05-08 | 20.70 | 21.67 | 0.89 | 4.28% | 20.70 | 21.67 | 57659 | 12231.81 | 3.48% |
| 2025-05-07 | 21.27 | 20.78 | -0.12 | -0.57% | 20.53 | 21.40 | 44824 | 9354.42 | 2.71% |
| 2025-05-06 | 20.22 | 20.90 | 0.80 | 3.98% | 20.22 | 21.25 | 51927 | 10789.03 | 3.14% |
| 2025-04-30 | 19.98 | 20.10 | 0.34 | 1.72% | 19.76 | 20.24 | 28190 | 5655.14 | 1.70% |
| 2025-04-29 | 19.72 | 19.76 | 0.00 | 0.00% | 19.19 | 19.99 | 35455 | 6979.88 | 2.14% |
| 2025-04-28 | 20.94 | 19.76 | -1.52 | -7.14% | 19.50 | 20.94 | 87707 | 17624.63 | 5.30% |
| 2025-04-25 | 21.00 | 21.28 | 0.11 | 0.52% | 20.88 | 22.86 | 92988 | 20041.38 | 5.61% |
| 2025-04-24 | 21.91 | 21.17 | -1.01 | -4.55% | 20.72 | 22.40 | 126921 | 27114.22 | 7.66% |
| 2025-04-23 | 23.16 | 22.18 | 0.06 | 0.27% | 22.13 | 24.30 | 184896 | 42656.57 | 11.16% |
| 2025-04-22 | 20.47 | 22.12 | 2.01 | 10.00% | 20.40 | 22.12 | 97139 | 21092.20 | 5.87% |
| 2025-04-21 | 19.57 | 20.11 | 0.35 | 1.77% | 19.54 | 20.30 | 28917 | 5791.21 | 1.75% |
| 2025-04-18 | 19.68 | 19.76 | -0.10 | -0.50% | 19.67 | 20.28 | 23757 | 4718.57 | 1.43% |
| 2025-04-17 | 19.56 | 19.86 | 0.13 | 0.66% | 19.56 | 20.48 | 34304 | 6877.27 | 2.07% |
| 2025-04-16 | 20.12 | 19.73 | -0.39 | -1.94% | 19.33 | 20.12 | 25557 | 5031.67 | 1.54% |
| 2025-04-15 | 20.33 | 20.12 | -0.20 | -0.98% | 19.97 | 20.53 | 22834 | 4593.36 | 1.38% |
| 2025-04-14 | 20.38 | 20.32 | 0.26 | 1.30% | 20.20 | 21.00 | 34529 | 7070.29 | 2.08% |
| 2025-04-11 | 20.18 | 20.06 | -0.04 | -0.20% | 19.91 | 20.27 | 30563 | 6139.81 | 1.85% |
深证大盘股票行情在线 K线走势图
