吉大通信(300597)股票行情
吉大通信(300597)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 |
|---|
| 2025-06-16 | 8.85 | 9.11 | 0.26 | 2.94% | 8.84 | 9.12 | 54672 | 4951.33 | 2.01% | 0.00 |
| 2025-06-13 | 9.03 | 8.85 | -0.23 | -2.53% | 8.81 | 9.08 | 40592 | 3615.84 | 1.50% | 0.00 |
| 2025-06-12 | 9.04 | 9.08 | 0.03 | 0.33% | 9.00 | 9.15 | 36312 | 3300.41 | 1.34% | 0.00 |
| 2025-06-11 | 9.07 | 9.05 | -0.02 | -0.22% | 9.04 | 9.12 | 28504 | 2587.02 | 1.05% | 0.00 |
| 2025-06-10 | 9.16 | 9.07 | -0.09 | -0.98% | 8.92 | 9.17 | 41075 | 3722.03 | 1.51% | 0.00 |
| 2025-06-09 | 9.15 | 9.16 | 0.02 | 0.22% | 9.09 | 9.16 | 49083 | 4475.34 | 1.81% | 0.00 |
| 2025-06-06 | 9.02 | 9.14 | 0.12 | 1.33% | 8.96 | 9.15 | 54802 | 4966.33 | 2.02% | 0.00 |
| 2025-06-05 | 8.91 | 9.02 | 0.11 | 1.23% | 8.86 | 9.02 | 40501 | 3627.37 | 1.49% | 0.00 |
| 2025-06-04 | 8.87 | 8.91 | 0.01 | 0.11% | 8.86 | 8.95 | 31823 | 2836.31 | 1.17% | 0.00 |
| 2025-06-03 | 8.80 | 8.90 | 0.05 | 0.56% | 8.80 | 9.05 | 39442 | 3513.15 | 1.45% | 0.00 |
| 2025-05-30 | 9.01 | 8.85 | -0.18 | -1.99% | 8.82 | 9.04 | 39131 | 3480.05 | 1.44% | 0.00 |
| 2025-05-29 | 8.81 | 9.03 | 0.22 | 2.50% | 8.80 | 9.03 | 53349 | 4786.31 | 1.97% | 0.00 |
| 2025-05-28 | 8.96 | 8.81 | -0.12 | -1.34% | 8.77 | 9.02 | 48556 | 4302.14 | 1.79% | 0.00 |
| 2025-05-27 | 8.94 | 8.93 | -0.05 | -0.56% | 8.88 | 8.99 | 31149 | 2782.19 | 1.15% | 0.00 |
| 2025-05-26 | 8.76 | 8.98 | 0.25 | 2.86% | 8.72 | 8.98 | 49034 | 4370.60 | 1.81% | 0.00 |
| 2025-05-23 | 8.85 | 8.73 | -0.15 | -1.69% | 8.70 | 8.97 | 40700 | 3598.05 | 1.50% | 0.00 |
| 2025-05-22 | 9.09 | 8.88 | -0.19 | -2.09% | 8.86 | 9.16 | 42308 | 3791.97 | 1.56% | 0.00 |
| 2025-05-21 | 9.16 | 9.07 | -0.11 | -1.20% | 9.06 | 9.17 | 39760 | 3618.36 | 1.47% | 0.00 |
| 2025-05-20 | 9.12 | 9.18 | 0.06 | 0.66% | 9.05 | 9.19 | 36316 | 3323.26 | 1.34% | 0.00 |
| 2025-05-19 | 9.09 | 9.12 | 0.04 | 0.44% | 9.01 | 9.16 | 33989 | 3089.42 | 1.25% | 0.00 |
| 2025-05-16 | 9.09 | 9.08 | 0.00 | 0.00% | 9.00 | 9.24 | 39438 | 3591.00 | 1.45% | 0.00 |
| 2025-05-15 | 9.11 | 9.08 | -0.03 | -0.33% | 8.98 | 9.15 | 44988 | 4081.49 | 1.66% | 0.00 |
| 2025-05-14 | 9.06 | 9.11 | 0.05 | 0.55% | 9.04 | 9.17 | 47682 | 4335.34 | 1.76% | 0.00 |
| 2025-05-13 | 9.11 | 9.06 | 0.00 | 0.00% | 9.01 | 9.11 | 53682 | 4864.14 | 1.98% | 0.00 |
| 2025-05-12 | 8.93 | 9.06 | 0.20 | 2.26% | 8.88 | 9.17 | 50509 | 4558.58 | 1.86% | 0.00 |
| 2025-05-09 | 8.94 | 8.86 | -0.08 | -0.89% | 8.81 | 8.98 | 41292 | 3670.50 | 1.52% | 0.00 |
| 2025-05-08 | 8.70 | 8.94 | 0.19 | 2.17% | 8.68 | 8.96 | 47708 | 4229.21 | 1.76% | 0.00 |
| 2025-05-07 | 8.84 | 8.75 | 0.02 | 0.23% | 8.69 | 9.05 | 53945 | 4751.94 | 1.99% | 0.00 |
| 2025-05-06 | 8.57 | 8.73 | 0.26 | 3.07% | 8.51 | 8.74 | 39137 | 3391.53 | 1.44% | 0.00 |
| 2025-04-30 | 8.47 | 8.47 | 0.00 | 0.00% | 8.47 | 8.60 | 35879 | 3064.56 | 1.32% | 0.00 |
| 2025-04-29 | 8.28 | 8.47 | 0.16 | 1.93% | 8.23 | 8.59 | 42666 | 3616.59 | 1.57% | 0.00 |
| 2025-04-28 | 8.41 | 8.31 | -0.10 | -1.19% | 8.24 | 8.43 | 35356 | 2944.04 | 1.30% | 0.00 |
| 2025-04-25 | 8.48 | 8.41 | -0.13 | -1.52% | 8.32 | 8.54 | 62018 | 5221.81 | 2.29% | 0.00 |
| 2025-04-24 | 8.63 | 8.54 | -0.09 | -1.04% | 8.44 | 8.65 | 52977 | 4514.50 | 1.95% | 0.00 |
| 2025-04-23 | 8.52 | 8.63 | 0.05 | 0.58% | 8.52 | 8.68 | 43030 | 3716.86 | 1.59% | 0.00 |
| 2025-04-22 | 8.66 | 8.58 | 0.00 | 0.00% | 8.52 | 8.66 | 47400 | 4063.67 | 1.75% | 0.00 |
| 2025-04-21 | 8.44 | 8.58 | 0.01 | 0.12% | 8.32 | 8.61 | 77568 | 6604.07 | 2.86% | 0.00 |
| 2025-04-18 | 8.37 | 8.57 | 0.15 | 1.78% | 8.33 | 8.78 | 106375 | 9112.96 | 3.92% | 0.00 |
| 2025-04-17 | 8.23 | 8.42 | 0.12 | 1.45% | 8.20 | 8.49 | 56702 | 4773.53 | 2.09% | 0.00 |
| 2025-04-16 | 8.32 | 8.30 | -0.07 | -0.84% | 8.00 | 8.45 | 78720 | 6485.20 | 2.90% | 0.00 |
| 2025-04-15 | 8.30 | 8.37 | 0.07 | 0.84% | 8.20 | 8.38 | 40709 | 3378.54 | 1.50% | 0.00 |
| 2025-04-14 | 8.30 | 8.30 | 0.14 | 1.72% | 8.25 | 8.41 | 45961 | 3828.13 | 1.69% | 0.00 |
| 2025-04-11 | 8.02 | 8.16 | 0.06 | 0.74% | 8.01 | 8.27 | 48001 | 3929.79 | 1.77% | 0.00 |
| 2025-04-10 | 8.07 | 8.10 | 0.20 | 2.53% | 8.07 | 8.34 | 82541 | 6772.48 | 3.04% | 0.00 |
| 2025-04-09 | 7.50 | 7.90 | 0.28 | 3.67% | 6.87 | 7.98 | 98050 | 7378.02 | 3.61% | 0.00 |
| 2025-04-08 | 7.55 | 7.62 | 0.22 | 2.97% | 7.39 | 7.87 | 89551 | 6837.56 | 3.30% | 0.00 |
| 2025-04-07 | 8.76 | 7.40 | -1.75 | -19.13% | 7.32 | 8.76 | 118286 | 9373.73 | 4.36% | 0.00 |
| 2025-04-03 | 9.09 | 9.15 | -0.04 | -0.44% | 9.01 | 9.25 | 45904 | 4192.82 | 1.69% | 0.00 |
| 2025-04-02 | 9.05 | 9.19 | 0.10 | 1.10% | 9.05 | 9.30 | 47808 | 4405.14 | 1.76% | 0.00 |
| 2025-04-01 | 8.96 | 9.09 | 0.13 | 1.45% | 8.96 | 9.26 | 56225 | 5132.45 | 2.07% | 0.00 |
| 2025-03-31 | 8.89 | 8.96 | 0.04 | 0.45% | 8.75 | 9.05 | 61449 | 5452.46 | 2.26% | 0.00 |
| 2025-03-28 | 9.06 | 8.92 | -0.14 | -1.55% | 8.90 | 9.12 | 52557 | 4732.02 | 1.94% | 0.00 |
| 2025-03-27 | 9.19 | 9.06 | -0.19 | -2.05% | 8.99 | 9.25 | 54175 | 4927.34 | 2.00% | 0.00 |
| 2025-03-26 | 9.02 | 9.25 | 0.22 | 2.44% | 8.92 | 9.36 | 75953 | 6994.13 | 2.80% | 0.00 |
| 2025-03-25 | 9.10 | 9.03 | 0.00 | 0.00% | 8.87 | 9.15 | 69521 | 6267.47 | 2.56% | 0.00 |
| 2025-03-24 | 9.49 | 9.03 | -0.47 | -4.95% | 8.81 | 9.56 | 104624 | 9547.58 | 3.86% | 0.00 |
| 2025-03-21 | 9.63 | 9.50 | -0.17 | -1.76% | 9.45 | 9.70 | 82346 | 7867.02 | 3.03% | 0.00 |
| 2025-03-20 | 9.69 | 9.67 | -0.03 | -0.31% | 9.54 | 9.78 | 86835 | 8417.78 | 3.20% | 0.00 |
| 2025-03-19 | 9.62 | 9.70 | -0.18 | -1.82% | 9.62 | 9.84 | 130340 | 12655.73 | 4.80% | 0.00 |
| 2025-03-18 | 9.72 | 9.88 | 0.17 | 1.75% | 9.68 | 10.51 | 190839 | 19083.51 | 7.03% | 0.00 |
| 2025-03-17 | 9.74 | 9.71 | -0.06 | -0.61% | 9.67 | 9.79 | 70194 | 6827.90 | 2.59% | 0.00 |
| 2025-03-14 | 9.60 | 9.77 | 0.12 | 1.24% | 9.47 | 9.77 | 69791 | 6738.59 | 2.57% | 0.00 |
| 2025-03-13 | 9.75 | 9.65 | -0.08 | -0.82% | 9.36 | 9.75 | 80758 | 7701.86 | 2.98% | 0.00 |
| 2025-03-12 | 9.63 | 9.73 | 0.10 | 1.04% | 9.60 | 9.83 | 74701 | 7273.01 | 2.75% | 0.00 |
| 2025-03-11 | 9.57 | 9.63 | -0.03 | -0.31% | 9.48 | 9.63 | 55762 | 5320.12 | 2.05% | 0.00 |
| 2025-03-10 | 9.70 | 9.66 | -0.06 | -0.62% | 9.57 | 9.83 | 66823 | 6459.68 | 2.46% | 0.00 |
| 2025-03-07 | 9.86 | 9.72 | -0.10 | -1.02% | 9.63 | 9.88 | 85409 | 8336.96 | 3.15% | 0.00 |
| 2025-03-06 | 9.69 | 9.82 | 0.15 | 1.55% | 9.69 | 9.90 | 106622 | 10458.92 | 3.93% | 0.00 |
| 2025-03-05 | 9.50 | 9.67 | 0.19 | 2.00% | 9.45 | 9.72 | 84460 | 8106.40 | 3.11% | 0.00 |
| 2025-03-04 | 9.19 | 9.48 | 0.24 | 2.60% | 9.16 | 9.50 | 58131 | 5455.08 | 2.14% | 0.00 |
| 2025-03-03 | 9.24 | 9.24 | 0.04 | 0.43% | 9.15 | 9.43 | 66496 | 6188.09 | 2.45% | 0.00 |
| 2025-02-28 | 9.54 | 9.20 | -0.44 | -4.56% | 9.17 | 9.63 | 62527 | 5845.23 | 2.30% | 0.00 |
| 2025-02-27 | 9.68 | 9.64 | -0.04 | -0.41% | 9.49 | 9.78 | 86615 | 8349.62 | 3.19% | 0.00 |
| 2025-02-26 | 9.60 | 9.68 | 0.11 | 1.15% | 9.55 | 9.73 | 85507 | 8244.85 | 3.15% | 0.00 |
| 2025-02-25 | 9.42 | 9.57 | -0.08 | -0.83% | 9.42 | 9.73 | 80964 | 7757.81 | 2.98% | 0.00 |
| 2025-02-24 | 9.60 | 9.65 | -0.05 | -0.52% | 9.54 | 9.77 | 139241 | 13435.34 | 5.13% | 0.00 |
| 2025-02-21 | 9.38 | 9.70 | 0.34 | 3.63% | 9.27 | 10.15 | 171202 | 16582.62 | 6.31% | 0.00 |
| 2025-02-20 | 9.21 | 9.36 | 0.11 | 1.19% | 9.21 | 9.39 | 54544 | 5080.51 | 2.01% | 0.00 |
| 2025-02-19 | 9.05 | 9.25 | 0.19 | 2.10% | 9.03 | 9.29 | 52639 | 4847.28 | 1.94% | 0.00 |
| 2025-02-18 | 9.38 | 9.06 | -0.33 | -3.51% | 9.01 | 9.44 | 72342 | 6668.49 | 2.67% | 0.00 |
深证大盘股票行情在线 K线走势图
