吉大正元(003029)股票行情
吉大正元(003029)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 |
|---|
| 2025-04-18 | 19.68 | 19.76 | -0.10 | -0.50% | 19.67 | 20.28 | 23757 | 4718.57 | 1.43% |
| 2025-04-17 | 19.56 | 19.86 | 0.13 | 0.66% | 19.56 | 20.48 | 34304 | 6877.27 | 2.07% |
| 2025-04-16 | 20.12 | 19.73 | -0.39 | -1.94% | 19.33 | 20.12 | 25557 | 5031.67 | 1.54% |
| 2025-04-15 | 20.33 | 20.12 | -0.20 | -0.98% | 19.97 | 20.53 | 22834 | 4593.36 | 1.38% |
| 2025-04-14 | 20.38 | 20.32 | 0.26 | 1.30% | 20.20 | 21.00 | 34529 | 7070.29 | 2.08% |
| 2025-04-11 | 20.18 | 20.06 | -0.04 | -0.20% | 19.91 | 20.27 | 30563 | 6139.81 | 1.85% |
| 2025-04-10 | 19.88 | 20.10 | 0.71 | 3.66% | 19.71 | 20.37 | 42527 | 8532.11 | 2.57% |
| 2025-04-09 | 18.31 | 19.39 | 0.87 | 4.70% | 17.05 | 19.58 | 51965 | 9607.52 | 3.14% |
| 2025-04-08 | 19.00 | 18.52 | -1.32 | -6.65% | 18.00 | 20.11 | 56176 | 10601.47 | 3.39% |
| 2025-04-07 | 20.69 | 19.84 | -2.20 | -9.98% | 19.84 | 20.90 | 33954 | 6805.76 | 2.05% |
| 2025-04-03 | 21.89 | 22.04 | -0.18 | -0.81% | 21.85 | 22.40 | 22803 | 5031.80 | 1.38% |
| 2025-04-02 | 21.91 | 22.22 | 0.31 | 1.41% | 21.80 | 22.47 | 30905 | 6819.44 | 1.87% |
| 2025-04-01 | 21.68 | 21.91 | 0.37 | 1.72% | 21.68 | 22.30 | 37085 | 8166.55 | 2.24% |
| 2025-03-31 | 21.64 | 21.54 | -0.31 | -1.42% | 21.06 | 21.75 | 33003 | 7051.87 | 1.99% |
| 2025-03-28 | 21.97 | 21.85 | -0.27 | -1.22% | 21.85 | 22.23 | 23217 | 5104.38 | 1.40% |
| 2025-03-27 | 22.40 | 22.12 | -0.27 | -1.21% | 21.77 | 22.40 | 33093 | 7313.03 | 2.00% |
| 2025-03-26 | 22.40 | 22.39 | -0.04 | -0.18% | 22.30 | 22.70 | 26853 | 6034.04 | 1.62% |
| 2025-03-25 | 22.42 | 22.43 | -0.07 | -0.31% | 22.11 | 22.72 | 33728 | 7583.17 | 2.04% |
| 2025-03-24 | 23.67 | 22.50 | -1.01 | -4.30% | 22.00 | 23.72 | 60823 | 13772.97 | 3.67% |
| 2025-03-21 | 24.06 | 23.51 | -0.68 | -2.81% | 23.34 | 24.12 | 56606 | 13413.85 | 3.42% |
| 2025-03-20 | 24.48 | 24.19 | -0.31 | -1.27% | 24.13 | 24.58 | 44724 | 10885.98 | 2.70% |
| 2025-03-19 | 25.06 | 24.50 | -0.81 | -3.20% | 24.39 | 25.19 | 57743 | 14219.14 | 3.49% |
| 2025-03-18 | 25.67 | 25.31 | -0.84 | -3.21% | 25.26 | 25.99 | 80169 | 20516.23 | 4.84% |
| 2025-03-17 | 26.88 | 26.15 | -0.21 | -0.80% | 25.90 | 27.10 | 102703 | 27196.49 | 6.20% |
| 2025-03-14 | 26.64 | 26.36 | 0.10 | 0.38% | 25.91 | 27.18 | 77483 | 20373.38 | 4.68% |
| 2025-03-13 | 26.60 | 26.26 | 0.00 | 0.00% | 25.86 | 27.26 | 111938 | 29615.42 | 6.76% |
| 2025-03-12 | 25.39 | 26.26 | 1.20 | 4.79% | 25.39 | 27.26 | 171683 | 45281.98 | 10.37% |
| 2025-03-11 | 24.81 | 25.06 | 0.12 | 0.48% | 24.63 | 25.26 | 53838 | 13419.22 | 3.25% |
| 2025-03-10 | 24.86 | 24.94 | 0.07 | 0.28% | 24.58 | 24.97 | 39991 | 9897.89 | 2.41% |
| 2025-03-07 | 25.00 | 24.87 | -0.21 | -0.84% | 24.66 | 25.29 | 66562 | 16616.66 | 4.02% |
| 2025-03-06 | 24.95 | 25.08 | 0.48 | 1.95% | 24.75 | 25.36 | 108681 | 27245.10 | 6.56% |
| 2025-03-05 | 24.17 | 24.60 | 0.34 | 1.40% | 24.03 | 24.66 | 71459 | 17429.76 | 4.31% |
| 2025-03-04 | 23.50 | 24.26 | 0.81 | 3.45% | 23.23 | 24.38 | 71380 | 17117.42 | 4.31% |
| 2025-03-03 | 23.14 | 23.45 | 0.31 | 1.34% | 22.75 | 23.88 | 46812 | 10952.53 | 2.83% |
| 2025-02-28 | 24.50 | 23.14 | -1.86 | -7.44% | 22.93 | 24.70 | 90534 | 21586.10 | 5.47% |
| 2025-02-27 | 24.48 | 25.00 | 0.44 | 1.79% | 23.70 | 25.00 | 110100 | 26952.42 | 6.65% |
| 2025-02-26 | 24.53 | 24.56 | -0.04 | -0.16% | 24.00 | 25.07 | 100481 | 24573.79 | 6.07% |
| 2025-02-25 | 24.10 | 24.60 | 0.13 | 0.53% | 23.91 | 25.38 | 87977 | 21809.31 | 5.31% |
| 2025-02-24 | 24.28 | 24.47 | -0.03 | -0.12% | 24.10 | 24.63 | 58177 | 14188.46 | 3.51% |
| 2025-02-21 | 24.24 | 24.50 | 0.34 | 1.41% | 24.04 | 25.03 | 78120 | 19113.22 | 4.72% |
| 2025-02-20 | 25.00 | 24.16 | -0.05 | -0.21% | 23.99 | 25.05 | 54987 | 13365.70 | 3.32% |
| 2025-02-19 | 23.57 | 24.21 | 0.40 | 1.68% | 23.57 | 24.23 | 54094 | 13011.19 | 3.27% |
| 2025-02-18 | 25.17 | 23.81 | -1.32 | -5.25% | 23.78 | 25.24 | 96834 | 23665.06 | 5.85% |
| 2025-02-17 | 26.72 | 25.13 | -1.68 | -6.27% | 24.78 | 26.81 | 176671 | 45112.62 | 10.67% |
| 2025-02-14 | 25.34 | 26.81 | 1.45 | 5.72% | 24.26 | 27.26 | 214304 | 55635.02 | 12.94% |
| 2025-02-13 | 26.68 | 25.36 | -1.32 | -4.95% | 24.95 | 27.30 | 190267 | 48831.80 | 11.49% |
| 2025-02-12 | 24.84 | 26.68 | 2.43 | 10.02% | 24.80 | 26.68 | 136114 | 35657.00 | 8.22% |
| 2025-02-11 | 24.89 | 24.25 | -0.62 | -2.49% | 23.93 | 25.26 | 115400 | 28111.52 | 6.97% |
| 2025-02-10 | 22.79 | 24.87 | 2.26 | 10.00% | 22.79 | 24.87 | 108182 | 26065.63 | 6.53% |
| 2025-02-07 | 22.65 | 22.61 | -0.25 | -1.09% | 22.20 | 23.00 | 67054 | 15203.04 | 4.05% |
| 2025-02-06 | 22.39 | 22.86 | 0.76 | 3.44% | 21.73 | 22.99 | 56875 | 12901.59 | 3.43% |
| 2025-02-05 | 21.36 | 22.10 | 1.16 | 5.54% | 21.22 | 22.10 | 48954 | 10680.28 | 2.86% |
| 2025-01-27 | 21.59 | 20.94 | -0.51 | -2.38% | 20.70 | 21.83 | 31881 | 6744.65 | 1.87% |
| 2025-01-24 | 20.59 | 21.45 | 0.84 | 4.08% | 20.45 | 21.53 | 43864 | 9266.37 | 2.57% |
| 2025-01-23 | 21.16 | 20.61 | -0.28 | -1.34% | 20.60 | 21.40 | 30225 | 6364.50 | 1.77% |
| 2025-01-22 | 21.03 | 20.89 | -0.15 | -0.71% | 20.69 | 21.31 | 23073 | 4822.56 | 1.35% |
| 2025-01-21 | 21.38 | 21.04 | -0.23 | -1.08% | 20.84 | 21.48 | 21437 | 4506.91 | 1.25% |
| 2025-01-20 | 21.61 | 21.27 | -0.06 | -0.28% | 21.11 | 21.68 | 29216 | 6239.09 | 1.71% |
| 2025-01-17 | 21.15 | 21.33 | 0.12 | 0.57% | 21.03 | 21.64 | 24084 | 5132.06 | 1.41% |
| 2025-01-16 | 21.67 | 21.21 | -0.05 | -0.24% | 21.07 | 21.80 | 27482 | 5877.90 | 1.61% |
| 2025-01-15 | 21.30 | 21.26 | 0.04 | 0.19% | 21.08 | 21.54 | 32125 | 6828.06 | 1.88% |
| 2025-01-14 | 20.37 | 21.22 | 0.94 | 4.64% | 20.37 | 21.28 | 36877 | 7726.32 | 2.16% |
| 2025-01-13 | 19.78 | 20.28 | 0.29 | 1.45% | 19.31 | 20.36 | 25356 | 5074.57 | 1.48% |
| 2025-01-10 | 20.65 | 19.99 | -0.84 | -4.03% | 19.99 | 20.95 | 27750 | 5671.50 | 1.62% |
| 2025-01-09 | 20.33 | 20.83 | 0.30 | 1.46% | 20.28 | 20.98 | 33282 | 6912.22 | 1.95% |
| 2025-01-08 | 20.34 | 20.53 | -0.04 | -0.19% | 19.85 | 20.80 | 35775 | 7294.80 | 2.09% |
| 2025-01-07 | 19.90 | 20.57 | 0.82 | 4.15% | 19.81 | 20.57 | 36161 | 7298.47 | 2.12% |
| 2025-01-06 | 20.38 | 19.75 | -0.65 | -3.19% | 19.58 | 20.40 | 35735 | 7113.44 | 2.09% |
| 2025-01-03 | 21.54 | 20.40 | -1.11 | -5.16% | 20.35 | 21.80 | 40482 | 8475.65 | 2.37% |
| 2025-01-02 | 21.61 | 21.51 | -0.31 | -1.42% | 21.08 | 21.96 | 35497 | 7631.62 | 2.08% |
| 2024-12-31 | 22.76 | 21.82 | -0.94 | -4.13% | 21.78 | 22.99 | 43611 | 9666.95 | 2.55% |
| 2024-12-30 | 23.18 | 22.76 | -0.46 | -1.98% | 22.41 | 23.18 | 30407 | 6904.62 | 1.78% |
| 2024-12-27 | 23.03 | 23.22 | 0.02 | 0.09% | 23.01 | 23.92 | 47310 | 11121.09 | 2.77% |
| 2024-12-26 | 22.85 | 23.20 | 0.43 | 1.89% | 22.77 | 23.38 | 39476 | 9128.57 | 2.31% |
| 2024-12-25 | 23.19 | 22.77 | -0.72 | -3.07% | 22.00 | 23.31 | 75138 | 16990.11 | 4.40% |
| 2024-12-24 | 24.37 | 23.49 | -1.01 | -4.12% | 22.88 | 24.67 | 74755 | 17634.18 | 4.37% |
| 2024-12-23 | 25.55 | 24.50 | -1.28 | -4.97% | 24.50 | 25.58 | 64660 | 16032.87 | 3.78% |
| 2024-12-20 | 26.00 | 25.78 | -0.51 | -1.94% | 25.47 | 26.56 | 68410 | 17697.79 | 4.00% |
| 2024-12-19 | 25.55 | 26.29 | -0.03 | -0.11% | 25.30 | 26.84 | 103894 | 27134.50 | 6.08% |
| 2024-12-18 | 25.30 | 26.32 | 1.71 | 6.95% | 25.00 | 26.91 | 112237 | 29153.91 | 6.57% |
深证大盘股票行情在线 K线走势图
