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 |
|---|
| 2026-03-26 | 21.71 | 21.08 | -0.58 | -2.68% | 21.00 | 21.84 | 24566 | 5228.51 | 1.42% |
| 2026-03-25 | 21.58 | 21.66 | 0.10 | 0.46% | 21.57 | 21.87 | 25921 | 5628.79 | 1.50% |
| 2026-03-24 | 21.19 | 21.56 | 0.83 | 4.00% | 20.70 | 21.56 | 35797 | 7588.31 | 2.07% |
| 2026-03-23 | 21.68 | 20.73 | -1.31 | -5.94% | 20.54 | 21.77 | 50164 | 10623.19 | 2.90% |
| 2026-03-20 | 23.56 | 22.04 | -1.30 | -5.57% | 22.02 | 23.66 | 54509 | 12298.44 | 3.15% |
| 2026-03-19 | 23.39 | 23.34 | -0.31 | -1.31% | 23.22 | 23.65 | 24510 | 5742.73 | 1.41% |
| 2026-03-18 | 23.34 | 23.65 | 0.37 | 1.59% | 23.19 | 23.70 | 26704 | 6267.90 | 1.54% |
| 2026-03-17 | 24.10 | 23.28 | -0.83 | -3.44% | 23.26 | 24.12 | 36096 | 8523.70 | 2.08% |
| 2026-03-16 | 23.75 | 24.11 | 0.46 | 1.95% | 23.69 | 24.23 | 38071 | 9134.58 | 2.20% |
| 2026-03-13 | 24.35 | 23.65 | -0.86 | -3.51% | 23.62 | 24.60 | 47351 | 11320.62 | 2.73% |
| 2026-03-12 | 24.78 | 24.51 | -0.35 | -1.41% | 24.46 | 24.96 | 32442 | 7979.18 | 1.87% |
| 2026-03-11 | 25.29 | 24.86 | -0.30 | -1.19% | 24.77 | 25.68 | 48080 | 12063.89 | 2.78% |
| 2026-03-10 | 24.76 | 25.16 | 0.28 | 1.13% | 24.73 | 25.59 | 64101 | 16146.14 | 3.70% |
| 2026-03-09 | 23.95 | 24.88 | 0.69 | 2.85% | 23.68 | 25.11 | 76360 | 18689.15 | 4.41% |
| 2026-03-06 | 23.88 | 24.19 | 0.21 | 0.88% | 23.66 | 24.20 | 37650 | 9052.34 | 2.17% |
| 2026-03-05 | 23.72 | 23.98 | 0.75 | 3.23% | 23.52 | 24.29 | 57210 | 13705.10 | 3.30% |
| 2026-03-04 | 23.13 | 23.23 | -0.33 | -1.40% | 23.01 | 23.62 | 40728 | 9482.63 | 2.35% |
| 2026-03-03 | 24.59 | 23.56 | -0.95 | -3.88% | 23.56 | 24.99 | 72639 | 17596.62 | 4.19% |
| 2026-03-02 | 24.84 | 24.51 | -1.06 | -4.15% | 24.48 | 25.25 | 82799 | 20463.54 | 4.78% |
| 2026-02-27 | 25.18 | 25.57 | 0.54 | 2.16% | 25.18 | 26.31 | 82893 | 21225.82 | 4.78% |
| 2026-02-26 | 25.10 | 25.03 | -0.16 | -0.64% | 25.00 | 25.48 | 50060 | 12604.19 | 2.89% |
| 2026-02-25 | 25.08 | 25.19 | 0.10 | 0.40% | 24.87 | 25.43 | 50129 | 12633.28 | 2.89% |
| 2026-02-24 | 25.89 | 25.09 | -1.10 | -4.20% | 24.75 | 26.14 | 101452 | 25544.12 | 5.86% |
| 2026-02-13 | 25.79 | 26.19 | 0.31 | 1.20% | 25.72 | 27.13 | 116912 | 31066.49 | 6.75% |
| 2026-02-12 | 25.77 | 25.88 | 0.19 | 0.74% | 25.45 | 26.00 | 84844 | 21841.44 | 4.90% |
| 2026-02-11 | 25.93 | 25.69 | -0.79 | -2.98% | 25.51 | 26.50 | 159410 | 41329.26 | 9.20% |
| 2026-02-10 | 25.39 | 26.48 | 1.32 | 5.25% | 25.37 | 27.67 | 237528 | 63673.38 | 13.71% |
| 2026-02-09 | 25.20 | 25.16 | 0.23 | 0.92% | 24.80 | 25.49 | 56015 | 14120.59 | 3.23% |
| 2026-02-06 | 24.58 | 24.93 | 0.25 | 1.01% | 24.51 | 25.40 | 53873 | 13489.48 | 3.11% |
| 2026-02-05 | 24.41 | 24.68 | 0.03 | 0.12% | 24.31 | 24.84 | 30796 | 7608.70 | 1.78% |
| 2026-02-04 | 24.37 | 24.65 | 0.22 | 0.90% | 24.13 | 24.84 | 28585 | 7023.46 | 1.65% |
| 2026-02-03 | 24.53 | 24.43 | 0.04 | 0.16% | 24.02 | 24.60 | 41646 | 10107.58 | 2.40% |
| 2026-02-02 | 24.50 | 24.39 | -0.23 | -0.93% | 24.33 | 24.75 | 28908 | 7081.29 | 1.67% |
| 2026-01-30 | 24.40 | 24.62 | 0.03 | 0.12% | 24.29 | 24.69 | 36258 | 8874.27 | 2.09% |
| 2026-01-29 | 24.50 | 24.59 | -0.28 | -1.13% | 24.28 | 25.14 | 40923 | 10112.90 | 2.36% |
| 2026-01-28 | 25.20 | 24.87 | -0.33 | -1.31% | 24.76 | 25.38 | 43607 | 10881.21 | 2.52% |
| 2026-01-27 | 24.80 | 25.20 | 0.21 | 0.84% | 24.30 | 25.21 | 53308 | 13201.53 | 3.08% |
| 2026-01-26 | 25.90 | 24.99 | -0.80 | -3.10% | 24.83 | 25.90 | 69520 | 17456.95 | 4.01% |
| 2026-01-23 | 25.48 | 25.79 | 0.31 | 1.22% | 25.31 | 25.99 | 73166 | 18793.08 | 4.22% |
| 2026-01-22 | 25.16 | 25.48 | 0.37 | 1.47% | 25.00 | 25.50 | 64311 | 16247.83 | 3.71% |
| 2026-01-21 | 24.80 | 25.11 | 0.12 | 0.48% | 24.70 | 25.11 | 56964 | 14220.18 | 3.29% |
| 2026-01-20 | 25.79 | 24.99 | -0.71 | -2.76% | 24.85 | 26.05 | 84616 | 21356.50 | 4.88% |
| 2026-01-19 | 26.03 | 25.70 | -0.59 | -2.24% | 25.66 | 26.19 | 89689 | 23192.83 | 5.18% |
| 2026-01-16 | 27.13 | 26.29 | -1.00 | -3.66% | 26.11 | 27.47 | 106821 | 28349.23 | 6.17% |
| 2026-01-15 | 28.12 | 27.29 | -1.56 | -5.41% | 26.94 | 28.39 | 132595 | 36469.21 | 7.65% |
| 2026-01-14 | 27.91 | 28.85 | 1.14 | 4.11% | 27.91 | 29.45 | 183272 | 52698.12 | 10.58% |
| 2026-01-13 | 29.06 | 27.71 | -1.48 | -5.07% | 27.67 | 29.24 | 150748 | 42585.96 | 8.70% |
| 2026-01-12 | 28.30 | 29.19 | 1.19 | 4.25% | 27.98 | 29.38 | 187587 | 53906.70 | 10.83% |
| 2026-01-09 | 27.46 | 28.00 | 0.38 | 1.38% | 27.33 | 28.27 | 132567 | 36991.84 | 7.65% |
| 2026-01-08 | 26.74 | 27.62 | 0.76 | 2.83% | 26.45 | 27.94 | 138542 | 37842.94 | 8.00% |
| 2026-01-07 | 27.16 | 26.86 | -0.43 | -1.58% | 26.71 | 27.29 | 89433 | 24096.70 | 5.16% |
| 2026-01-06 | 26.52 | 27.29 | 0.56 | 2.10% | 26.41 | 27.30 | 119458 | 32270.49 | 6.90% |
| 2026-01-05 | 26.19 | 26.73 | 0.55 | 2.10% | 25.66 | 27.16 | 118281 | 31353.43 | 6.83% |
| 2025-12-31 | 26.10 | 26.18 | -0.37 | -1.39% | 25.40 | 26.38 | 136941 | 35463.87 | 7.90% |
| 2025-12-30 | 27.00 | 26.55 | -0.74 | -2.71% | 26.52 | 27.94 | 160178 | 43625.77 | 9.25% |
| 2025-12-29 | 27.55 | 27.29 | -0.52 | -1.87% | 26.90 | 27.98 | 161320 | 44154.30 | 9.31% |
| 2025-12-26 | 27.12 | 27.81 | 0.71 | 2.62% | 27.08 | 28.24 | 220879 | 61245.16 | 12.75% |
| 2025-12-25 | 26.66 | 27.10 | -0.46 | -1.67% | 26.48 | 27.54 | 165629 | 44766.35 | 9.56% |
| 2025-12-24 | 27.64 | 27.56 | 0.19 | 0.69% | 26.18 | 28.28 | 270274 | 72817.11 | 15.60% |
| 2025-12-23 | 29.56 | 27.37 | 0.50 | 1.86% | 27.30 | 29.56 | 333333 | 95202.60 | 19.24% |
| 2025-12-22 | 26.85 | 26.87 | 0.01 | 0.04% | 26.65 | 27.22 | 107234 | 28858.19 | 6.19% |
| 2025-12-19 | 26.11 | 26.86 | 0.64 | 2.44% | 26.11 | 27.43 | 114628 | 30763.65 | 6.62% |
| 2025-12-18 | 26.80 | 26.22 | -0.69 | -2.56% | 26.20 | 27.34 | 110432 | 29264.06 | 6.37% |
| 2025-12-17 | 26.46 | 26.91 | -0.29 | -1.07% | 26.00 | 27.06 | 148019 | 39520.60 | 8.54% |
| 2025-12-16 | 26.26 | 27.20 | 1.04 | 3.98% | 25.70 | 27.30 | 235581 | 62985.56 | 13.60% |
| 2025-12-15 | 25.40 | 26.16 | 0.52 | 2.03% | 25.31 | 26.93 | 105351 | 27655.79 | 6.08% |
| 2025-12-12 | 25.38 | 25.64 | 0.08 | 0.31% | 25.19 | 25.95 | 62260 | 15936.61 | 3.59% |
| 2025-12-11 | 26.31 | 25.56 | -0.65 | -2.48% | 25.51 | 26.38 | 63313 | 16321.77 | 3.65% |
| 2025-12-10 | 26.00 | 26.21 | -0.09 | -0.34% | 25.92 | 26.38 | 78308 | 20464.12 | 4.52% |
| 2025-12-09 | 26.88 | 26.30 | -0.30 | -1.13% | 26.20 | 27.30 | 190480 | 50453.44 | 10.99% |
| 2025-12-08 | 24.53 | 26.60 | 2.42 | 10.01% | 24.39 | 26.60 | 76948 | 20289.22 | 4.44% |
| 2025-12-05 | 23.95 | 24.18 | 0.38 | 1.60% | 23.52 | 24.20 | 39952 | 9555.56 | 2.31% |
| 2025-12-04 | 24.17 | 23.80 | -0.37 | -1.53% | 23.61 | 24.18 | 36316 | 8650.24 | 2.10% |
| 2025-12-03 | 25.13 | 24.17 | -0.97 | -3.86% | 24.11 | 25.13 | 56124 | 13674.32 | 3.24% |
| 2025-12-02 | 25.48 | 25.14 | -0.34 | -1.33% | 24.96 | 25.48 | 42216 | 10611.04 | 2.44% |
| 2025-12-01 | 26.22 | 25.48 | -0.74 | -2.82% | 25.20 | 26.22 | 79974 | 20494.29 | 4.62% |
| 2025-11-28 | 25.52 | 26.22 | 0.93 | 3.68% | 25.40 | 26.36 | 78891 | 20477.37 | 4.55% |
| 2025-11-27 | 25.50 | 25.29 | -0.37 | -1.44% | 25.26 | 25.88 | 34811 | 8866.29 | 2.01% |
| 2025-11-26 | 26.06 | 25.66 | -0.60 | -2.28% | 25.61 | 26.44 | 50792 | 13204.08 | 2.93% |
| 2025-11-25 | 25.63 | 26.26 | 0.54 | 2.10% | 25.40 | 26.48 | 85362 | 22364.04 | 4.93% |
深证大盘股票行情在线 K线走势图
吉大正元(003029)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
