吉大正元(003029)股票行情 吉大正元股票行情 003029股票行情_爱股网
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 |
|---|
| 2025-10-28 | 26.10 | 27.01 | 0.23 | 0.86% | 25.65 | 27.43 | 151039 | 40380.24 | 8.72% |
| 2025-10-27 | 26.26 | 26.78 | -0.60 | -2.19% | 26.23 | 27.91 | 154228 | 41542.36 | 8.90% |
| 2025-10-24 | 28.72 | 27.38 | -0.67 | -2.39% | 27.32 | 29.35 | 228097 | 64262.28 | 13.17% |
| 2025-10-23 | 28.88 | 28.05 | 1.38 | 5.17% | 26.68 | 29.31 | 244222 | 67971.34 | 14.10% |
| 2025-10-22 | 26.36 | 26.67 | 0.43 | 1.64% | 26.10 | 27.00 | 156464 | 41627.69 | 9.03% |
| 2025-10-21 | 26.10 | 26.24 | -0.33 | -1.24% | 25.93 | 26.63 | 173758 | 45514.28 | 10.03% |
| 2025-10-20 | 24.98 | 26.57 | 2.42 | 10.02% | 24.59 | 26.57 | 152288 | 39678.14 | 8.79% |
| 2025-10-17 | 25.00 | 24.15 | -1.03 | -4.09% | 24.15 | 25.04 | 46589 | 11464.54 | 2.69% |
| 2025-10-16 | 25.02 | 25.18 | -0.30 | -1.18% | 24.66 | 25.30 | 100310 | 25037.42 | 5.79% |
| 2025-10-15 | 24.33 | 25.48 | 1.18 | 4.86% | 24.07 | 26.72 | 148548 | 38372.93 | 8.57% |
| 2025-10-14 | 24.85 | 24.30 | -0.37 | -1.50% | 24.21 | 24.96 | 38217 | 9387.52 | 2.21% |
| 2025-10-13 | 23.03 | 24.67 | 0.24 | 0.98% | 22.80 | 24.75 | 44384 | 10699.69 | 2.56% |
| 2025-10-10 | 24.94 | 24.43 | -0.70 | -2.79% | 24.36 | 25.00 | 42801 | 10551.47 | 2.47% |
| 2025-10-09 | 24.85 | 25.13 | 0.60 | 2.45% | 24.56 | 25.33 | 55570 | 13898.64 | 3.21% |
| 2025-09-30 | 24.52 | 24.53 | 0.14 | 0.57% | 24.28 | 24.77 | 37927 | 9321.88 | 2.19% |
| 2025-09-29 | 24.13 | 24.39 | 0.10 | 0.41% | 23.83 | 24.48 | 34785 | 8424.84 | 2.01% |
| 2025-09-26 | 24.59 | 24.29 | -0.34 | -1.38% | 24.25 | 25.07 | 41311 | 10157.03 | 2.38% |
| 2025-09-25 | 24.53 | 24.63 | 0.10 | 0.41% | 24.36 | 25.13 | 53637 | 13281.47 | 3.10% |
| 2025-09-24 | 24.04 | 24.53 | 0.49 | 2.04% | 23.81 | 24.55 | 46882 | 11417.08 | 2.71% |
| 2025-09-23 | 24.60 | 24.04 | -0.59 | -2.40% | 23.46 | 24.66 | 61944 | 14803.53 | 3.58% |
| 2025-09-22 | 24.02 | 24.63 | 0.45 | 1.86% | 24.02 | 24.68 | 50531 | 12372.88 | 2.92% |
| 2025-09-19 | 25.32 | 24.18 | -1.90 | -7.29% | 24.02 | 25.50 | 122490 | 30107.97 | 7.07% |
| 2025-09-18 | 26.59 | 26.08 | -0.46 | -1.73% | 25.94 | 26.85 | 71001 | 18797.10 | 4.10% |
| 2025-09-17 | 26.22 | 26.54 | 0.17 | 0.64% | 26.06 | 26.69 | 47722 | 12642.31 | 2.75% |
| 2025-09-16 | 25.93 | 26.37 | 0.30 | 1.15% | 25.93 | 26.38 | 41006 | 10724.04 | 2.37% |
| 2025-09-15 | 26.46 | 26.07 | -0.37 | -1.40% | 25.94 | 26.50 | 47592 | 12423.60 | 2.75% |
| 2025-09-12 | 26.65 | 26.44 | -0.20 | -0.75% | 26.40 | 26.98 | 49987 | 13321.85 | 2.89% |
| 2025-09-11 | 26.20 | 26.64 | 0.35 | 1.33% | 25.88 | 26.83 | 58357 | 15393.91 | 3.37% |
| 2025-09-10 | 26.34 | 26.29 | -0.22 | -0.83% | 26.17 | 26.64 | 40758 | 10744.21 | 2.35% |
| 2025-09-09 | 26.62 | 26.51 | -0.11 | -0.41% | 26.26 | 27.28 | 66144 | 17710.30 | 3.82% |
| 2025-09-08 | 26.28 | 26.62 | 0.42 | 1.60% | 26.20 | 26.75 | 56204 | 14847.48 | 3.24% |
| 2025-09-05 | 25.94 | 26.20 | 0.25 | 0.96% | 25.30 | 26.20 | 56821 | 14684.82 | 3.28% |
| 2025-09-04 | 25.76 | 25.95 | 0.20 | 0.78% | 25.26 | 26.50 | 73058 | 18990.12 | 4.22% |
| 2025-09-03 | 27.04 | 25.75 | -1.29 | -4.77% | 25.64 | 27.16 | 74163 | 19578.18 | 4.28% |
| 2025-09-02 | 28.33 | 27.04 | -1.39 | -4.89% | 26.90 | 28.43 | 92598 | 25386.39 | 5.34% |
| 2025-09-01 | 28.10 | 28.43 | 0.76 | 2.75% | 28.10 | 29.19 | 98549 | 28147.45 | 5.69% |
| 2025-08-29 | 28.02 | 27.67 | -0.48 | -1.71% | 27.58 | 28.10 | 69386 | 19302.72 | 4.01% |
| 2025-08-28 | 28.41 | 28.15 | -0.83 | -2.86% | 26.70 | 28.80 | 151924 | 42347.10 | 8.77% |
| 2025-08-27 | 30.43 | 28.98 | -1.45 | -4.77% | 28.90 | 30.44 | 171529 | 50800.71 | 9.90% |
| 2025-08-26 | 30.20 | 30.43 | 0.03 | 0.10% | 29.50 | 30.98 | 204266 | 62029.86 | 11.79% |
| 2025-08-25 | 29.50 | 30.40 | 0.90 | 3.05% | 29.10 | 30.81 | 261594 | 78205.16 | 15.10% |
| 2025-08-22 | 28.50 | 29.50 | 0.50 | 1.72% | 28.16 | 29.60 | 185577 | 53910.54 | 10.71% |
| 2025-08-21 | 29.67 | 29.00 | 0.48 | 1.68% | 28.80 | 30.66 | 252667 | 75159.52 | 14.58% |
| 2025-08-20 | 28.37 | 28.52 | -0.11 | -0.38% | 28.01 | 28.69 | 113116 | 32065.46 | 6.53% |
| 2025-08-19 | 29.00 | 28.63 | -0.67 | -2.29% | 28.63 | 29.18 | 167092 | 48170.05 | 9.64% |
| 2025-08-18 | 29.01 | 29.30 | -0.31 | -1.05% | 28.20 | 30.18 | 263405 | 76367.05 | 15.20% |
| 2025-08-15 | 28.72 | 29.61 | 0.66 | 2.28% | 27.78 | 31.00 | 398135 | 116197.76 | 22.98% |
| 2025-08-14 | 26.32 | 28.95 | 2.63 | 9.99% | 26.32 | 28.95 | 244132 | 68546.49 | 14.09% |
| 2025-08-13 | 26.50 | 26.32 | -0.18 | -0.68% | 26.20 | 26.65 | 78529 | 20698.76 | 4.53% |
| 2025-08-12 | 26.21 | 26.50 | 0.29 | 1.11% | 26.02 | 26.54 | 81909 | 21514.97 | 4.73% |
| 2025-08-11 | 26.08 | 26.21 | 0.03 | 0.11% | 25.98 | 26.39 | 65916 | 17276.47 | 3.80% |
| 2025-08-08 | 26.65 | 26.18 | -0.47 | -1.76% | 26.09 | 26.68 | 63507 | 16690.15 | 3.67% |
| 2025-08-07 | 26.42 | 26.65 | 0.11 | 0.41% | 26.25 | 26.80 | 78141 | 20701.09 | 4.51% |
| 2025-08-06 | 26.24 | 26.54 | 0.27 | 1.03% | 26.13 | 26.68 | 58804 | 15565.65 | 3.39% |
| 2025-08-05 | 26.12 | 26.27 | 0.14 | 0.54% | 25.97 | 26.38 | 53853 | 14092.02 | 3.11% |
| 2025-08-04 | 25.70 | 26.13 | 0.02 | 0.08% | 25.68 | 26.18 | 47773 | 12431.37 | 2.76% |
| 2025-08-01 | 26.31 | 26.11 | -0.17 | -0.65% | 25.71 | 26.48 | 72388 | 18840.09 | 4.18% |
| 2025-07-31 | 26.18 | 26.28 | -0.42 | -1.57% | 26.10 | 26.80 | 78056 | 20648.38 | 4.51% |
| 2025-07-30 | 27.69 | 26.70 | -0.97 | -3.51% | 26.39 | 27.92 | 111727 | 30231.59 | 6.45% |
| 2025-07-29 | 27.63 | 27.67 | -0.04 | -0.14% | 26.84 | 27.68 | 103979 | 28381.15 | 6.00% |
| 2025-07-28 | 27.38 | 27.71 | 0.36 | 1.32% | 27.23 | 27.79 | 81389 | 22444.19 | 4.70% |
| 2025-07-25 | 27.53 | 27.35 | -0.27 | -0.98% | 27.33 | 27.93 | 84846 | 23350.49 | 4.90% |
| 2025-07-24 | 27.50 | 27.62 | 0.17 | 0.62% | 27.29 | 27.69 | 84420 | 23194.13 | 4.87% |
| 2025-07-23 | 27.20 | 27.45 | -0.09 | -0.33% | 26.90 | 27.73 | 100542 | 27555.68 | 5.80% |
| 2025-07-22 | 28.23 | 27.54 | -0.71 | -2.51% | 27.35 | 28.23 | 150105 | 41437.43 | 8.66% |
| 2025-07-21 | 28.65 | 28.25 | -0.42 | -1.46% | 28.05 | 28.90 | 143977 | 40753.80 | 8.31% |
| 2025-07-18 | 29.78 | 28.67 | -1.41 | -4.69% | 28.66 | 30.30 | 206257 | 60217.40 | 11.91% |
| 2025-07-17 | 30.18 | 30.08 | -0.34 | -1.12% | 29.80 | 31.00 | 210818 | 63788.12 | 12.17% |
| 2025-07-16 | 29.65 | 30.42 | 0.14 | 0.46% | 28.58 | 31.60 | 298079 | 89323.03 | 17.21% |
| 2025-07-15 | 30.65 | 30.28 | -1.67 | -5.23% | 29.24 | 31.19 | 321200 | 95906.29 | 18.54% |
| 2025-07-14 | 30.64 | 31.95 | 1.26 | 4.11% | 29.56 | 32.84 | 477403 | 149466.72 | 27.56% |
| 2025-07-11 | 27.91 | 30.69 | 2.79 | 10.00% | 27.91 | 30.69 | 465423 | 141304.92 | 26.86% |
| 2025-07-10 | 28.56 | 27.90 | -1.26 | -4.32% | 27.74 | 28.95 | 202343 | 57168.24 | 11.68% |
| 2025-07-09 | 28.74 | 29.16 | 0.13 | 0.45% | 28.12 | 29.40 | 219434 | 63320.45 | 12.67% |
| 2025-07-08 | 28.80 | 29.03 | -0.32 | -1.09% | 28.41 | 29.75 | 221618 | 64415.25 | 12.79% |
| 2025-07-07 | 28.95 | 29.35 | 0.45 | 1.56% | 28.76 | 29.95 | 286715 | 84006.95 | 16.55% |
| 2025-07-04 | 28.67 | 28.90 | 0.74 | 2.63% | 27.54 | 29.88 | 366026 | 105227.23 | 21.13% |
| 2025-07-03 | 26.70 | 28.16 | 0.98 | 3.61% | 26.70 | 28.67 | 300092 | 83165.25 | 18.12% |
| 2025-07-02 | 27.50 | 27.18 | -1.44 | -5.03% | 27.10 | 27.95 | 261086 | 71718.21 | 15.76% |
| 2025-07-01 | 31.42 | 28.62 | -3.18 | -10.00% | 28.62 | 32.39 | 415958 | 124138.15 | 25.11% |
深证大盘股票行情在线 K线走势图
吉大正元(003029)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
