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 |
|---|
| 2025-04-30 | 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 |
| 2025-02-17 | 9.40 | 9.39 | -0.06 | -0.63% | 9.29 | 9.51 | 80219 | 7544.00 | 2.96% | 0.00 |
| 2025-02-14 | 9.33 | 9.45 | 0.17 | 1.83% | 9.23 | 9.56 | 74867 | 7030.53 | 2.76% | 0.00 |
| 2025-02-13 | 9.37 | 9.28 | -0.09 | -0.96% | 9.19 | 9.41 | 64014 | 5950.30 | 2.36% | 0.00 |
| 2025-02-12 | 9.40 | 9.37 | -0.02 | -0.21% | 9.30 | 9.45 | 60430 | 5663.08 | 2.23% | 0.00 |
| 2025-02-11 | 9.43 | 9.39 | -0.10 | -1.05% | 9.31 | 9.49 | 64676 | 6089.73 | 2.38% | 0.00 |
| 2025-02-10 | 9.15 | 9.49 | 0.42 | 4.63% | 9.13 | 9.50 | 103876 | 9693.52 | 3.83% | 0.00 |
| 2025-02-07 | 9.03 | 9.07 | 0.04 | 0.44% | 8.93 | 9.18 | 71112 | 6453.01 | 2.62% | 0.00 |
| 2025-02-06 | 8.85 | 9.03 | 0.15 | 1.69% | 8.78 | 9.03 | 59940 | 5376.33 | 2.21% | 0.00 |
| 2025-02-05 | 8.76 | 8.88 | 0.22 | 2.54% | 8.67 | 8.91 | 53997 | 4769.20 | 1.99% | 0.00 |
| 2025-01-27 | 8.72 | 8.66 | -0.03 | -0.35% | 8.64 | 8.80 | 50008 | 4360.50 | 1.84% | 0.00 |
| 2025-01-24 | 8.58 | 8.69 | 0.16 | 1.88% | 8.50 | 8.72 | 53961 | 4661.18 | 1.99% | 0.00 |
| 2025-01-23 | 8.59 | 8.53 | 0.07 | 0.83% | 8.53 | 8.78 | 64626 | 5605.73 | 2.38% | 0.00 |
| 2025-01-22 | 8.50 | 8.46 | -0.01 | -0.12% | 8.45 | 8.65 | 60781 | 5207.25 | 2.24% | 0.00 |
| 2025-01-21 | 8.56 | 8.47 | -0.01 | -0.12% | 8.38 | 8.61 | 41034 | 3480.02 | 1.51% | 0.00 |
| 2025-01-20 | 8.41 | 8.48 | 0.14 | 1.68% | 8.34 | 8.54 | 43205 | 3656.11 | 1.59% | 0.00 |
| 2025-01-17 | 8.35 | 8.34 | -0.06 | -0.71% | 8.30 | 8.45 | 40790 | 3413.12 | 1.50% | 0.00 |
| 2025-01-16 | 8.34 | 8.40 | 0.13 | 1.57% | 8.29 | 8.48 | 69914 | 5871.46 | 2.58% | 0.00 |
| 2025-01-15 | 8.35 | 8.27 | -0.05 | -0.60% | 8.23 | 8.37 | 48254 | 4002.87 | 1.78% | 0.00 |
| 2025-01-14 | 7.94 | 8.32 | 0.44 | 5.58% | 7.94 | 8.32 | 84315 | 6908.15 | 3.11% | 0.00 |
| 2025-01-13 | 7.70 | 7.88 | 0.04 | 0.51% | 7.53 | 7.91 | 54486 | 4225.22 | 2.01% | 0.00 |
| 2025-01-10 | 8.26 | 7.84 | -0.39 | -4.74% | 7.82 | 8.29 | 55800 | 4493.33 | 2.06% | 0.00 |
| 2025-01-09 | 8.11 | 8.23 | 0.06 | 0.73% | 8.03 | 8.29 | 50584 | 4166.40 | 1.86% | 0.00 |
| 2025-01-08 | 8.25 | 8.17 | -0.08 | -0.97% | 7.87 | 8.29 | 73515 | 5958.26 | 2.71% | 0.00 |
| 2025-01-07 | 8.00 | 8.25 | 0.31 | 3.90% | 7.95 | 8.25 | 67361 | 5474.02 | 2.48% | 0.00 |
| 2025-01-06 | 7.92 | 7.94 | -0.01 | -0.13% | 7.65 | 8.16 | 71630 | 5693.33 | 2.64% | 0.00 |
| 2025-01-03 | 8.59 | 7.95 | -0.62 | -7.23% | 7.93 | 8.63 | 108956 | 8945.75 | 4.02% | 0.00 |
| 2025-01-02 | 8.72 | 8.57 | -0.18 | -2.06% | 8.38 | 8.88 | 88571 | 7655.77 | 3.26% | 0.00 |
| 2024-12-31 | 8.88 | 8.75 | -0.13 | -1.46% | 8.70 | 9.13 | 112378 | 9993.43 | 4.14% | 70.00 |
| 2024-12-30 | 8.86 | 8.88 | -0.02 | -0.22% | 8.52 | 8.96 | 63411 | 5596.68 | 2.34% | 3.00 |
深证大盘股票行情在线 K线走势图
