吉贝尔(688566)股票行情 吉贝尔股票行情 688566股票行情_爱股网
吉贝尔(688566)股票行情
吉贝尔(688566)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 |
|---|
| 2025-11-06 | 32.91 | 32.38 | -0.53 | -1.61% | 32.13 | 32.91 | 15056 | 4878.55 | 0.75% | 0.00 |
| 2025-11-05 | 32.38 | 32.91 | 0.11 | 0.34% | 31.90 | 33.33 | 27173 | 8840.54 | 1.36% | 0.00 |
| 2025-11-04 | 34.13 | 32.80 | -1.34 | -3.93% | 32.03 | 34.13 | 43299 | 14159.01 | 2.17% | 0.00 |
| 2025-11-03 | 35.27 | 34.14 | -1.06 | -3.01% | 33.33 | 35.30 | 70084 | 23904.27 | 3.51% | 0.00 |
| 2025-10-31 | 33.75 | 35.20 | 2.25 | 6.83% | 31.85 | 35.96 | 104128 | 35336.58 | 5.22% | 0.00 |
| 2025-10-30 | 33.41 | 32.95 | -0.44 | -1.32% | 32.95 | 34.00 | 23765 | 7966.53 | 1.19% | 0.00 |
| 2025-10-29 | 32.20 | 33.39 | 1.03 | 3.18% | 31.96 | 33.79 | 24956 | 8227.04 | 1.25% | 0.00 |
| 2025-10-28 | 32.28 | 32.36 | 0.07 | 0.22% | 32.10 | 32.60 | 12066 | 3900.83 | 0.61% | 0.00 |
| 2025-10-27 | 32.00 | 32.29 | 0.41 | 1.29% | 31.93 | 32.58 | 15274 | 4919.51 | 0.77% | 0.00 |
| 2025-10-24 | 31.40 | 31.88 | 0.60 | 1.92% | 31.40 | 32.18 | 17400 | 5527.09 | 0.87% | 0.00 |
| 2025-10-23 | 31.90 | 31.28 | -0.60 | -1.88% | 30.70 | 31.94 | 21760 | 6753.78 | 1.09% | 0.00 |
| 2025-10-22 | 32.67 | 31.88 | -0.60 | -1.85% | 31.68 | 32.96 | 15732 | 5058.58 | 0.79% | 0.00 |
| 2025-10-21 | 32.16 | 32.48 | 0.59 | 1.85% | 31.80 | 32.59 | 13574 | 4374.79 | 0.68% | 0.00 |
| 2025-10-20 | 32.40 | 31.89 | -0.10 | -0.31% | 31.71 | 32.48 | 18118 | 5796.61 | 0.91% | 0.00 |
| 2025-10-17 | 33.23 | 31.99 | -0.82 | -2.50% | 31.83 | 33.28 | 18926 | 6137.96 | 0.95% | 0.00 |
| 2025-10-16 | 33.23 | 32.81 | -0.43 | -1.29% | 32.68 | 34.04 | 25290 | 8426.53 | 1.27% | 0.00 |
| 2025-10-15 | 32.62 | 33.24 | 0.62 | 1.90% | 32.34 | 33.39 | 16072 | 5310.50 | 0.81% | 0.00 |
| 2025-10-14 | 33.33 | 32.62 | -0.58 | -1.75% | 32.47 | 33.70 | 24269 | 8041.32 | 1.22% | 0.00 |
| 2025-10-13 | 33.52 | 33.20 | -1.32 | -3.82% | 32.68 | 34.66 | 43546 | 14558.07 | 2.18% | 0.00 |
| 2025-10-10 | 35.60 | 34.52 | -1.08 | -3.03% | 34.50 | 35.79 | 23708 | 8293.82 | 1.19% | 0.00 |
| 2025-10-09 | 35.50 | 35.60 | -0.09 | -0.25% | 35.40 | 36.13 | 20443 | 7301.00 | 1.03% | 0.00 |
| 2025-09-30 | 35.63 | 35.69 | 0.06 | 0.17% | 35.15 | 35.92 | 18382 | 6535.22 | 0.92% | 0.00 |
| 2025-09-29 | 35.40 | 35.63 | 0.23 | 0.65% | 35.00 | 35.88 | 19099 | 6765.95 | 0.96% | 0.00 |
| 2025-09-26 | 35.51 | 35.40 | -0.35 | -0.98% | 34.81 | 35.87 | 25547 | 9003.49 | 1.28% | 90.00 |
| 2025-09-25 | 35.35 | 35.75 | 0.33 | 0.93% | 35.00 | 36.65 | 36874 | 13232.02 | 1.85% | 0.00 |
| 2025-09-24 | 34.63 | 35.42 | 0.67 | 1.93% | 34.63 | 35.46 | 29016 | 10177.41 | 1.45% | 0.00 |
| 2025-09-23 | 36.01 | 34.75 | -1.28 | -3.55% | 33.81 | 36.53 | 37330 | 12981.06 | 1.87% | 0.00 |
| 2025-09-22 | 36.20 | 36.03 | -0.02 | -0.06% | 35.58 | 36.98 | 25226 | 9116.31 | 1.26% | 0.00 |
| 2025-09-19 | 36.52 | 36.05 | -0.46 | -1.26% | 35.74 | 36.88 | 29110 | 10556.70 | 1.46% | 0.00 |
| 2025-09-18 | 37.16 | 36.51 | -0.29 | -0.79% | 35.80 | 38.26 | 44381 | 16505.66 | 2.23% | 0.00 |
| 2025-09-17 | 36.99 | 36.80 | -0.10 | -0.27% | 36.40 | 37.57 | 24148 | 8908.78 | 1.21% | 0.00 |
| 2025-09-16 | 38.21 | 37.16 | -0.87 | -2.29% | 36.98 | 38.24 | 29989 | 11210.79 | 1.50% | 0.00 |
| 2025-09-15 | 38.51 | 38.03 | -0.68 | -1.76% | 38.03 | 39.58 | 48067 | 18639.21 | 2.41% | 0.00 |
| 2025-09-12 | 36.20 | 38.71 | 2.53 | 6.99% | 35.92 | 39.19 | 75008 | 28225.19 | 3.76% | 0.00 |
| 2025-09-11 | 36.00 | 36.18 | -0.44 | -1.20% | 33.69 | 36.49 | 53662 | 19087.46 | 2.69% | 0.00 |
| 2025-09-10 | 36.52 | 36.62 | 0.02 | 0.05% | 36.13 | 37.49 | 34253 | 12594.27 | 1.72% | 0.00 |
| 2025-09-09 | 37.51 | 36.60 | -1.17 | -3.10% | 36.31 | 38.81 | 65264 | 24410.92 | 3.27% | 0.00 |
| 2025-09-08 | 39.98 | 37.77 | -2.46 | -6.11% | 37.31 | 40.33 | 81777 | 31197.05 | 4.10% | 0.00 |
| 2025-09-05 | 38.83 | 40.23 | 1.21 | 3.10% | 38.41 | 40.46 | 51389 | 20270.10 | 2.58% | 2.00 |
| 2025-09-04 | 42.09 | 39.02 | -2.95 | -7.03% | 38.15 | 42.68 | 72167 | 29160.46 | 3.62% | 0.00 |
| 2025-09-03 | 41.99 | 41.97 | -0.23 | -0.55% | 41.85 | 44.68 | 75996 | 32763.21 | 3.81% | 0.00 |
| 2025-09-02 | 40.50 | 42.20 | 1.70 | 4.20% | 39.62 | 42.49 | 102282 | 42200.03 | 5.13% | 0.00 |
| 2025-09-01 | 37.76 | 40.50 | 3.30 | 8.87% | 37.60 | 41.85 | 125936 | 50469.27 | 6.31% | 0.00 |
| 2025-08-29 | 36.23 | 37.20 | 0.97 | 2.68% | 35.73 | 37.39 | 46077 | 16780.88 | 2.31% | 0.00 |
| 2025-08-28 | 36.97 | 36.23 | -0.87 | -2.35% | 35.49 | 37.58 | 53109 | 19308.45 | 2.66% | 0.00 |
| 2025-08-27 | 37.36 | 37.10 | -0.40 | -1.07% | 36.99 | 38.60 | 53497 | 20091.27 | 2.68% | 0.00 |
| 2025-08-26 | 39.10 | 37.50 | -1.49 | -3.82% | 37.29 | 39.10 | 53018 | 20093.23 | 2.66% | 0.00 |
| 2025-08-25 | 36.45 | 38.99 | 2.54 | 6.97% | 35.94 | 39.60 | 80004 | 30554.00 | 4.01% | 0.00 |
| 2025-08-22 | 36.36 | 36.45 | 0.24 | 0.66% | 35.33 | 38.20 | 68950 | 25501.73 | 3.46% | 0.00 |
| 2025-08-21 | 37.93 | 36.21 | -1.32 | -3.52% | 35.83 | 38.51 | 43051 | 15794.42 | 2.16% | 0.00 |
| 2025-08-20 | 38.44 | 37.53 | 0.01 | 0.03% | 36.52 | 38.88 | 41376 | 15607.87 | 2.07% | 0.00 |
| 2025-08-19 | 36.75 | 37.52 | 0.50 | 1.35% | 35.91 | 38.62 | 61084 | 22789.51 | 3.06% | 0.00 |
| 2025-08-18 | 32.69 | 37.02 | 4.32 | 13.21% | 32.69 | 37.68 | 77299 | 27054.00 | 3.88% | 0.00 |
| 2025-08-15 | 31.52 | 32.70 | 0.75 | 2.35% | 31.52 | 33.46 | 33815 | 11012.32 | 1.70% | 0.00 |
| 2025-08-14 | 32.73 | 31.95 | -0.52 | -1.60% | 31.92 | 33.23 | 38543 | 12525.52 | 1.93% | 0.00 |
| 2025-08-13 | 31.33 | 32.47 | 1.05 | 3.34% | 31.23 | 32.87 | 37623 | 12048.22 | 1.89% | 0.00 |
| 2025-08-12 | 31.91 | 31.42 | -0.48 | -1.50% | 31.05 | 32.29 | 26085 | 8203.85 | 1.31% | 0.00 |
| 2025-08-11 | 31.55 | 31.90 | 0.22 | 0.69% | 31.41 | 32.12 | 23222 | 7364.11 | 1.16% | 0.00 |
| 2025-08-08 | 32.12 | 31.68 | -0.46 | -1.43% | 31.59 | 32.26 | 24442 | 7789.22 | 1.23% | 0.00 |
| 2025-08-07 | 33.70 | 32.14 | -1.67 | -4.94% | 31.97 | 34.18 | 44337 | 14451.29 | 2.22% | 0.00 |
| 2025-08-06 | 34.52 | 33.81 | -0.61 | -1.77% | 33.40 | 35.05 | 23669 | 8069.21 | 1.19% | 0.00 |
| 2025-08-05 | 34.50 | 34.42 | 0.08 | 0.23% | 33.77 | 35.18 | 25977 | 8928.26 | 1.30% | 0.00 |
| 2025-08-04 | 34.00 | 34.34 | -0.01 | -0.03% | 33.00 | 34.53 | 32988 | 11111.66 | 1.65% | 0.00 |
| 2025-08-01 | 34.28 | 34.35 | -0.05 | -0.15% | 34.09 | 35.22 | 31682 | 10942.03 | 1.59% | 0.00 |
| 2025-07-31 | 33.27 | 34.40 | 0.79 | 2.35% | 33.00 | 35.80 | 62060 | 21403.95 | 3.11% | 0.00 |
| 2025-07-30 | 34.40 | 33.61 | -0.97 | -2.81% | 33.41 | 35.99 | 64456 | 22343.57 | 3.23% | 0.00 |
| 2025-07-29 | 34.01 | 34.58 | 0.28 | 0.82% | 33.51 | 34.74 | 35256 | 12094.27 | 1.77% | 0.00 |
| 2025-07-28 | 33.30 | 34.30 | 1.00 | 3.00% | 33.30 | 34.96 | 40189 | 13674.58 | 2.02% | 0.00 |
| 2025-07-25 | 34.80 | 33.30 | -1.10 | -3.20% | 33.29 | 34.82 | 30512 | 10322.73 | 1.53% | 0.00 |
| 2025-07-24 | 34.11 | 34.40 | 0.60 | 1.78% | 33.62 | 34.72 | 53811 | 18417.80 | 2.70% | 0.00 |
| 2025-07-23 | 35.00 | 33.80 | -1.56 | -4.41% | 33.38 | 35.34 | 76504 | 26067.81 | 3.84% | 0.00 |
| 2025-07-22 | 35.50 | 35.36 | -0.70 | -1.94% | 34.77 | 36.89 | 63013 | 22572.16 | 3.16% | 0.00 |
| 2025-07-21 | 34.45 | 36.06 | 1.03 | 2.94% | 34.00 | 36.50 | 85155 | 29995.45 | 4.27% | 0.00 |
| 2025-07-18 | 32.20 | 35.03 | 2.73 | 8.45% | 31.90 | 36.60 | 106355 | 36413.46 | 5.33% | 0.00 |
| 2025-07-17 | 30.58 | 32.30 | 1.67 | 5.45% | 29.81 | 33.55 | 78437 | 24678.86 | 3.93% | 0.00 |
| 2025-07-16 | 29.63 | 30.63 | 0.99 | 3.34% | 29.38 | 30.87 | 41585 | 12574.25 | 2.09% | 0.00 |
| 2025-07-15 | 29.36 | 29.64 | 0.32 | 1.09% | 28.82 | 29.76 | 19043 | 5567.57 | 0.95% | 0.00 |
| 2025-07-14 | 29.28 | 29.32 | -0.08 | -0.27% | 28.88 | 29.69 | 15991 | 4667.90 | 0.80% | 0.00 |
| 2025-07-11 | 30.20 | 29.40 | -0.52 | -1.74% | 29.05 | 30.52 | 27855 | 8265.46 | 1.40% | 0.00 |
| 2025-07-10 | 28.50 | 29.92 | 1.20 | 4.18% | 28.50 | 29.98 | 28606 | 8375.34 | 1.43% | 5.00 |
上证大盘股票行情在线 K线走势图
吉贝尔(688566)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
