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 |
|---|
| 2025-09-16 | 9.35 | 9.40 | 0.00 | 0.00% | 9.27 | 9.46 | 81635 | 7657.04 | 3.01% | 0.00 |
| 2025-09-15 | 9.33 | 9.40 | 0.05 | 0.53% | 9.18 | 9.43 | 104282 | 9709.25 | 3.84% | 5.00 |
| 2025-09-12 | 9.51 | 9.35 | -0.20 | -2.09% | 9.35 | 9.59 | 131073 | 12365.72 | 4.83% | 33.00 |
| 2025-09-11 | 9.52 | 9.55 | -0.14 | -1.44% | 9.33 | 9.59 | 220292 | 20811.33 | 8.12% | 9.00 |
| 2025-09-10 | 9.20 | 9.69 | 0.55 | 6.02% | 9.15 | 10.36 | 295108 | 28864.73 | 10.87% | 0.00 |
| 2025-09-09 | 9.20 | 9.14 | -0.10 | -1.08% | 9.08 | 9.25 | 53641 | 4913.33 | 1.98% | 0.00 |
| 2025-09-08 | 9.20 | 9.24 | 0.06 | 0.65% | 9.11 | 9.34 | 67554 | 6207.17 | 2.49% | 0.00 |
| 2025-09-05 | 9.13 | 9.18 | 0.13 | 1.44% | 9.00 | 9.20 | 60489 | 5513.50 | 2.23% | 0.00 |
| 2025-09-04 | 9.09 | 9.05 | -0.01 | -0.11% | 8.97 | 9.26 | 77054 | 7028.81 | 2.84% | 0.00 |
| 2025-09-03 | 9.40 | 9.06 | -0.33 | -3.51% | 9.03 | 9.44 | 77988 | 7173.84 | 2.87% | 0.00 |
| 2025-09-02 | 9.69 | 9.39 | -0.30 | -3.10% | 9.16 | 9.72 | 107986 | 10098.49 | 3.98% | 0.00 |
| 2025-09-01 | 9.73 | 9.69 | -0.05 | -0.51% | 9.69 | 9.90 | 93641 | 9160.49 | 3.45% | 0.00 |
| 2025-08-29 | 10.08 | 9.74 | -0.46 | -4.51% | 9.71 | 10.14 | 129917 | 12781.24 | 4.79% | 0.00 |
| 2025-08-28 | 10.13 | 10.20 | 0.17 | 1.69% | 9.75 | 10.46 | 141183 | 14267.64 | 5.20% | 0.00 |
| 2025-08-27 | 10.46 | 10.03 | -0.46 | -4.39% | 10.01 | 10.56 | 119669 | 12350.80 | 4.41% | 0.00 |
| 2025-08-26 | 10.30 | 10.49 | 0.19 | 1.84% | 10.19 | 10.69 | 144393 | 15175.20 | 5.32% | 0.00 |
| 2025-08-25 | 10.32 | 10.30 | 0.00 | 0.00% | 10.11 | 10.36 | 93263 | 9555.48 | 3.44% | 0.00 |
| 2025-08-22 | 10.23 | 10.30 | 0.04 | 0.39% | 10.09 | 10.32 | 91614 | 9370.20 | 3.38% | 89.00 |
| 2025-08-21 | 10.24 | 10.26 | 0.01 | 0.10% | 10.14 | 10.30 | 64675 | 6607.96 | 2.38% | 3.00 |
| 2025-08-20 | 10.17 | 10.25 | 0.08 | 0.79% | 10.03 | 10.25 | 110754 | 11261.67 | 4.08% | 0.00 |
| 2025-08-19 | 10.00 | 10.17 | 0.17 | 1.70% | 9.94 | 10.19 | 84236 | 8512.10 | 3.10% | 0.00 |
| 2025-08-18 | 9.88 | 10.00 | 0.14 | 1.42% | 9.86 | 10.13 | 91349 | 9152.66 | 3.37% | 0.00 |
| 2025-08-15 | 9.81 | 9.86 | 0.06 | 0.61% | 9.77 | 9.92 | 70621 | 6963.64 | 2.60% | 0.00 |
| 2025-08-14 | 10.05 | 9.80 | -0.27 | -2.68% | 9.78 | 10.12 | 101610 | 10063.90 | 3.74% | 0.00 |
| 2025-08-13 | 10.22 | 10.07 | -0.10 | -0.98% | 10.02 | 10.24 | 76103 | 7685.58 | 2.80% | 0.00 |
| 2025-08-12 | 10.30 | 10.17 | -0.11 | -1.07% | 10.11 | 10.30 | 69914 | 7114.95 | 2.58% | 0.00 |
| 2025-08-11 | 10.19 | 10.28 | 0.04 | 0.39% | 10.14 | 10.32 | 76227 | 7803.94 | 2.81% | 15.00 |
| 2025-08-08 | 10.17 | 10.24 | 0.02 | 0.20% | 10.10 | 10.25 | 77805 | 7927.92 | 2.87% | 20.00 |
| 2025-08-07 | 10.41 | 10.22 | -0.17 | -1.64% | 10.17 | 10.41 | 125086 | 12837.84 | 4.61% | 0.00 |
| 2025-08-06 | 10.34 | 10.39 | -0.03 | -0.29% | 10.30 | 10.43 | 122125 | 12660.94 | 4.50% | 0.00 |
| 2025-08-05 | 10.15 | 10.42 | 0.26 | 2.56% | 10.08 | 10.44 | 186981 | 19327.51 | 6.89% | 0.00 |
| 2025-08-04 | 10.08 | 10.16 | 0.01 | 0.10% | 9.97 | 10.17 | 112382 | 11350.02 | 4.14% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
