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 |
|---|
| 2025-08-01 | 9.87 | 10.15 | 0.29 | 2.94% | 9.82 | 10.22 | 168392 | 16954.19 | 6.21% | 34.00 |
| 2025-07-31 | 9.83 | 9.86 | 0.02 | 0.20% | 9.79 | 10.08 | 92150 | 9143.95 | 3.40% | 0.00 |
| 2025-07-30 | 9.85 | 9.84 | -0.07 | -0.71% | 9.72 | 9.93 | 68676 | 6756.20 | 2.53% | 0.00 |
| 2025-07-29 | 9.95 | 9.91 | -0.05 | -0.50% | 9.78 | 10.03 | 69525 | 6861.04 | 2.56% | 0.00 |
| 2025-07-28 | 9.81 | 9.96 | 0.16 | 1.63% | 9.80 | 9.99 | 99614 | 9887.24 | 3.67% | 0.00 |
| 2025-07-25 | 9.65 | 9.80 | 0.14 | 1.45% | 9.63 | 9.85 | 65257 | 6369.33 | 2.40% | 0.00 |
| 2025-07-24 | 9.59 | 9.66 | 0.11 | 1.15% | 9.58 | 9.68 | 61761 | 5952.21 | 2.28% | 0.00 |
| 2025-07-23 | 9.66 | 9.55 | -0.11 | -1.14% | 9.51 | 9.68 | 69011 | 6609.84 | 2.54% | 0.00 |
| 2025-07-22 | 9.81 | 9.66 | -0.20 | -2.03% | 9.63 | 9.89 | 80901 | 7881.35 | 2.98% | 0.00 |
| 2025-07-21 | 9.74 | 9.86 | 0.12 | 1.23% | 9.72 | 9.91 | 79479 | 7813.67 | 2.93% | 0.00 |
| 2025-07-18 | 9.76 | 9.74 | 0.03 | 0.31% | 9.67 | 9.78 | 66224 | 6437.43 | 2.44% | 0.00 |
| 2025-07-17 | 9.74 | 9.71 | -0.05 | -0.51% | 9.68 | 9.77 | 65641 | 6372.40 | 2.42% | 0.00 |
| 2025-07-16 | 9.83 | 9.76 | -0.07 | -0.71% | 9.70 | 9.86 | 63982 | 6251.27 | 2.36% | 0.00 |
| 2025-07-15 | 9.77 | 9.83 | 0.06 | 0.61% | 9.55 | 9.83 | 99172 | 9638.05 | 3.65% | 0.00 |
| 2025-07-14 | 9.68 | 9.77 | 0.04 | 0.41% | 9.66 | 9.78 | 68384 | 6652.50 | 2.52% | 6.00 |
| 2025-07-11 | 9.62 | 9.73 | 0.10 | 1.04% | 9.55 | 9.97 | 115160 | 11229.74 | 4.24% | 0.00 |
| 2025-07-10 | 9.62 | 9.63 | 0.02 | 0.21% | 9.50 | 9.69 | 67298 | 6453.69 | 2.48% | 0.00 |
| 2025-07-09 | 9.64 | 9.61 | -0.02 | -0.21% | 9.52 | 9.70 | 66303 | 6375.39 | 2.44% | 0.00 |
| 2025-07-08 | 9.50 | 9.63 | 0.10 | 1.05% | 9.42 | 9.64 | 67036 | 6407.15 | 2.47% | 3.00 |
| 2025-07-07 | 9.44 | 9.53 | 0.00 | 0.00% | 9.40 | 9.57 | 47846 | 4540.32 | 1.76% | 0.00 |
| 2025-07-04 | 9.73 | 9.53 | -0.20 | -2.06% | 9.48 | 9.77 | 78428 | 7495.39 | 2.89% | 0.00 |
| 2025-07-03 | 9.50 | 9.73 | 0.23 | 2.42% | 9.46 | 9.83 | 134656 | 13003.41 | 4.96% | 0.00 |
| 2025-07-02 | 9.67 | 9.50 | -0.18 | -1.86% | 9.44 | 9.70 | 98812 | 9413.78 | 3.64% | 0.00 |
| 2025-07-01 | 9.85 | 9.68 | -0.06 | -0.62% | 9.59 | 10.10 | 166082 | 16282.83 | 6.12% | 0.00 |
| 2025-06-30 | 9.59 | 9.74 | 0.20 | 2.10% | 9.46 | 9.85 | 178404 | 17296.66 | 6.57% | 0.00 |
| 2025-06-27 | 9.46 | 9.54 | -0.11 | -1.14% | 9.46 | 9.86 | 246695 | 23722.38 | 9.09% | 0.00 |
| 2025-06-26 | 9.20 | 9.65 | 0.46 | 5.01% | 9.14 | 10.07 | 266162 | 25669.50 | 9.81% | 0.00 |
| 2025-06-25 | 9.17 | 9.19 | 0.04 | 0.44% | 9.08 | 9.20 | 54462 | 4981.57 | 2.01% | 0.00 |
| 2025-06-24 | 9.00 | 9.15 | 0.17 | 1.89% | 8.99 | 9.20 | 59580 | 5442.98 | 2.20% | 0.00 |
| 2025-06-23 | 8.69 | 8.98 | 0.28 | 3.22% | 8.60 | 8.98 | 43783 | 3875.37 | 1.61% | 0.00 |
| 2025-06-20 | 8.86 | 8.70 | -0.14 | -1.58% | 8.65 | 8.92 | 43087 | 3769.60 | 1.59% | 0.00 |
| 2025-06-19 | 9.10 | 8.84 | -0.26 | -2.86% | 8.81 | 9.10 | 35660 | 3184.74 | 1.31% | 0.00 |
| 2025-06-18 | 9.06 | 9.10 | 0.03 | 0.33% | 8.95 | 9.11 | 27191 | 2458.26 | 1.00% | 0.00 |
| 2025-06-17 | 9.11 | 9.07 | -0.04 | -0.44% | 9.00 | 9.14 | 33086 | 2997.87 | 1.22% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
