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 |
|---|
| 2026-03-26 | 28.98 | 28.80 | -0.08 | -0.28% | 28.55 | 29.17 | 19622 | 5664.36 | 0.98% | 0.00 |
| 2026-03-25 | 28.68 | 28.88 | 0.24 | 0.84% | 28.53 | 29.28 | 20053 | 5804.09 | 1.01% | 0.00 |
| 2026-03-24 | 28.50 | 28.64 | 0.58 | 2.07% | 28.03 | 28.70 | 28783 | 8138.54 | 1.44% | 0.00 |
| 2026-03-23 | 29.50 | 28.06 | -1.56 | -5.27% | 27.98 | 29.50 | 31628 | 9041.50 | 1.59% | 0.00 |
| 2026-03-20 | 29.88 | 29.62 | -0.21 | -0.70% | 29.48 | 30.17 | 36185 | 10771.94 | 1.81% | 0.00 |
| 2026-03-19 | 30.00 | 29.83 | -0.48 | -1.58% | 29.63 | 30.19 | 30851 | 9233.15 | 1.55% | 0.00 |
| 2026-03-18 | 29.85 | 30.31 | 0.41 | 1.37% | 29.81 | 30.36 | 31887 | 9619.55 | 1.60% | 10.00 |
| 2026-03-17 | 30.40 | 29.90 | -0.50 | -1.64% | 29.84 | 30.62 | 26434 | 7997.96 | 1.33% | 0.00 |
| 2026-03-16 | 29.82 | 30.40 | 0.45 | 1.50% | 29.60 | 30.70 | 39003 | 11757.48 | 1.96% | 0.00 |
| 2026-03-13 | 30.23 | 29.95 | -0.38 | -1.25% | 29.69 | 30.39 | 30631 | 9187.24 | 1.54% | 0.00 |
| 2026-03-12 | 30.42 | 30.33 | -0.04 | -0.13% | 29.83 | 30.78 | 38952 | 11808.45 | 1.95% | 0.00 |
| 2026-03-11 | 30.31 | 30.37 | -0.04 | -0.13% | 30.13 | 30.56 | 28362 | 8618.71 | 1.42% | 0.00 |
| 2026-03-10 | 29.76 | 30.41 | 0.55 | 1.84% | 29.76 | 30.58 | 29970 | 9072.09 | 1.50% | 0.00 |
| 2026-03-09 | 29.02 | 29.86 | 0.58 | 1.98% | 28.68 | 29.87 | 33207 | 9767.32 | 1.67% | 0.00 |
| 2026-03-06 | 28.29 | 29.28 | 0.78 | 2.74% | 28.28 | 29.30 | 29696 | 8606.80 | 1.49% | 0.00 |
| 2026-03-05 | 28.95 | 28.50 | -0.23 | -0.80% | 28.39 | 29.00 | 13822 | 3965.73 | 0.69% | 0.00 |
| 2026-03-04 | 28.16 | 28.73 | 0.26 | 0.91% | 28.12 | 28.78 | 16554 | 4705.99 | 0.83% | 0.00 |
| 2026-03-03 | 28.51 | 28.47 | -0.09 | -0.32% | 28.00 | 28.87 | 24212 | 6904.71 | 1.21% | 0.00 |
| 2026-03-02 | 28.56 | 28.56 | -0.19 | -0.66% | 28.24 | 29.00 | 14280 | 4081.66 | 0.72% | 0.00 |
| 2026-02-27 | 28.62 | 28.75 | 0.15 | 0.52% | 28.45 | 28.86 | 8203 | 2353.59 | 0.41% | 0.00 |
| 2026-02-26 | 28.67 | 28.60 | -0.13 | -0.45% | 28.51 | 28.84 | 10524 | 3014.16 | 0.53% | 0.00 |
| 2026-02-25 | 28.76 | 28.73 | 0.18 | 0.63% | 28.50 | 28.88 | 10688 | 3072.03 | 0.54% | 0.00 |
| 2026-02-24 | 29.30 | 28.55 | -0.71 | -2.43% | 28.42 | 29.60 | 22757 | 6545.74 | 1.14% | 0.00 |
| 2026-02-13 | 29.01 | 29.26 | 0.34 | 1.18% | 28.93 | 29.38 | 24628 | 7191.80 | 1.23% | 0.00 |
| 2026-02-12 | 28.90 | 28.92 | -0.01 | -0.03% | 28.80 | 29.03 | 13753 | 3980.02 | 0.69% | 0.00 |
| 2026-02-11 | 28.82 | 28.93 | 0.11 | 0.38% | 28.74 | 29.05 | 16159 | 4670.17 | 0.81% | 0.00 |
| 2026-02-10 | 28.80 | 28.82 | 0.16 | 0.56% | 28.60 | 28.85 | 12189 | 3502.88 | 0.61% | 0.00 |
| 2026-02-09 | 28.56 | 28.66 | 0.10 | 0.35% | 28.49 | 28.87 | 16680 | 4782.65 | 0.84% | 0.00 |
| 2026-02-06 | 27.98 | 28.56 | 0.38 | 1.35% | 27.98 | 28.85 | 22303 | 6355.27 | 1.12% | 0.00 |
| 2026-02-05 | 28.08 | 28.18 | 0.09 | 0.32% | 27.80 | 28.22 | 17953 | 5036.49 | 0.90% | 0.00 |
| 2026-02-04 | 28.05 | 28.09 | 0.15 | 0.54% | 27.66 | 28.12 | 15358 | 4280.77 | 0.77% | 0.00 |
| 2026-02-03 | 27.86 | 27.94 | 0.16 | 0.58% | 27.82 | 28.10 | 18173 | 5074.38 | 0.91% | 0.00 |
| 2026-02-02 | 28.12 | 27.78 | -0.68 | -2.39% | 27.73 | 28.45 | 24295 | 6789.60 | 1.22% | 0.00 |
| 2026-01-30 | 28.71 | 28.46 | -0.27 | -0.94% | 28.34 | 28.98 | 15221 | 4346.05 | 0.76% | 0.00 |
| 2026-01-29 | 28.79 | 28.73 | -0.06 | -0.21% | 28.46 | 28.94 | 18255 | 5230.68 | 0.92% | 0.00 |
| 2026-01-28 | 29.31 | 28.79 | -0.51 | -1.74% | 28.42 | 29.45 | 33980 | 9769.80 | 1.70% | 0.00 |
| 2026-01-27 | 30.15 | 29.30 | -0.79 | -2.63% | 29.00 | 30.45 | 35807 | 10492.41 | 1.80% | 0.00 |
| 2026-01-26 | 29.85 | 30.09 | 0.18 | 0.60% | 29.50 | 30.43 | 39188 | 11744.47 | 1.96% | 0.00 |
| 2026-01-23 | 29.43 | 29.91 | 0.48 | 1.63% | 29.43 | 29.94 | 24842 | 7370.40 | 1.25% | 0.00 |
| 2026-01-22 | 29.62 | 29.43 | -0.18 | -0.61% | 29.28 | 29.85 | 16877 | 4981.65 | 0.85% | 10.00 |
| 2026-01-21 | 29.77 | 29.61 | -0.33 | -1.10% | 29.52 | 30.08 | 22216 | 6612.17 | 1.11% | 0.00 |
| 2026-01-20 | 30.11 | 29.94 | -0.16 | -0.53% | 29.62 | 30.39 | 29722 | 8872.25 | 1.49% | 0.00 |
| 2026-01-19 | 29.65 | 30.10 | 0.60 | 2.03% | 29.22 | 30.87 | 49570 | 14871.93 | 2.49% | 0.00 |
| 2026-01-16 | 29.58 | 29.50 | 0.14 | 0.48% | 29.15 | 29.74 | 18841 | 5540.99 | 0.94% | 0.00 |
| 2026-01-15 | 29.92 | 29.36 | -0.64 | -2.13% | 29.22 | 30.03 | 29677 | 8760.52 | 1.49% | 0.00 |
| 2026-01-14 | 30.39 | 30.00 | -0.24 | -0.79% | 29.54 | 30.62 | 42204 | 12744.31 | 2.12% | 0.00 |
| 2026-01-13 | 30.68 | 30.24 | -0.28 | -0.92% | 30.12 | 31.08 | 37961 | 11614.74 | 1.90% | 0.00 |
| 2026-01-12 | 30.98 | 30.52 | -0.39 | -1.26% | 30.36 | 31.07 | 31813 | 9720.80 | 1.60% | 0.00 |
| 2026-01-09 | 30.58 | 30.91 | 0.51 | 1.68% | 30.19 | 30.95 | 26437 | 8081.60 | 1.33% | 0.00 |
| 2026-01-08 | 30.35 | 30.40 | 0.05 | 0.16% | 30.22 | 30.68 | 19168 | 5837.34 | 0.96% | 0.00 |
| 2026-01-07 | 30.51 | 30.35 | -0.23 | -0.75% | 30.13 | 30.79 | 18380 | 5586.37 | 0.92% | 0.00 |
| 2026-01-06 | 30.42 | 30.58 | 0.15 | 0.49% | 30.30 | 30.74 | 15317 | 4678.84 | 0.77% | 0.00 |
| 2026-01-05 | 29.99 | 30.43 | 0.58 | 1.94% | 29.76 | 30.65 | 17770 | 5396.91 | 0.89% | 0.00 |
| 2025-12-31 | 29.68 | 29.85 | 0.30 | 1.02% | 29.52 | 30.28 | 11851 | 3547.13 | 0.59% | 0.00 |
| 2025-12-30 | 29.31 | 29.55 | -0.02 | -0.07% | 29.27 | 29.77 | 8647 | 2549.38 | 0.43% | 0.00 |
| 2025-12-29 | 29.51 | 29.57 | -0.05 | -0.17% | 29.15 | 29.65 | 11075 | 3249.16 | 0.56% | 0.00 |
| 2025-12-26 | 29.77 | 29.62 | -0.24 | -0.80% | 29.36 | 29.95 | 11404 | 3380.69 | 0.57% | 0.00 |
| 2025-12-25 | 29.52 | 29.86 | 0.40 | 1.36% | 29.34 | 29.98 | 9781 | 2895.22 | 0.49% | 0.00 |
| 2025-12-24 | 29.37 | 29.46 | 0.27 | 0.92% | 29.09 | 29.53 | 10413 | 3051.07 | 0.52% | 0.00 |
| 2025-12-23 | 29.20 | 29.19 | -0.01 | -0.03% | 29.13 | 29.48 | 8736 | 2560.05 | 0.44% | 0.00 |
| 2025-12-22 | 29.01 | 29.20 | 0.12 | 0.41% | 28.92 | 29.47 | 9824 | 2871.46 | 0.49% | 0.00 |
| 2025-12-19 | 28.88 | 29.08 | 0.31 | 1.08% | 28.68 | 29.30 | 8283 | 2410.49 | 0.42% | 0.00 |
| 2025-12-18 | 28.64 | 28.77 | 0.14 | 0.49% | 28.42 | 28.96 | 6592 | 1899.00 | 0.33% | 0.00 |
| 2025-12-17 | 28.26 | 28.63 | 0.39 | 1.38% | 28.03 | 28.68 | 7393 | 2096.06 | 0.37% | 0.00 |
| 2025-12-16 | 28.61 | 28.24 | -0.49 | -1.71% | 28.02 | 28.85 | 8012 | 2264.15 | 0.40% | 0.00 |
| 2025-12-15 | 28.90 | 28.73 | -0.36 | -1.24% | 28.44 | 29.11 | 9440 | 2712.40 | 0.47% | 0.00 |
| 2025-12-12 | 28.96 | 29.09 | 0.13 | 0.45% | 28.66 | 29.20 | 7300 | 2110.52 | 0.37% | 0.00 |
| 2025-12-11 | 29.22 | 28.96 | -0.29 | -0.99% | 28.91 | 29.42 | 6979 | 2033.18 | 0.35% | 0.00 |
| 2025-12-10 | 29.18 | 29.25 | 0.00 | 0.00% | 28.80 | 29.32 | 5889 | 1712.04 | 0.30% | 0.00 |
| 2025-12-09 | 29.28 | 29.25 | -0.17 | -0.58% | 29.10 | 29.75 | 9904 | 2914.25 | 0.50% | 0.00 |
| 2025-12-08 | 29.20 | 29.42 | 0.38 | 1.31% | 29.00 | 29.53 | 10835 | 3178.07 | 0.54% | 0.00 |
| 2025-12-05 | 28.86 | 29.04 | 0.16 | 0.55% | 28.40 | 29.08 | 7633 | 2196.26 | 0.38% | 0.00 |
| 2025-12-04 | 28.80 | 28.88 | 0.04 | 0.14% | 28.60 | 29.10 | 8783 | 2540.05 | 0.44% | 0.00 |
| 2025-12-03 | 28.83 | 28.84 | 0.08 | 0.28% | 28.41 | 28.89 | 7855 | 2248.89 | 0.39% | 0.00 |
| 2025-12-02 | 29.42 | 28.76 | -0.67 | -2.28% | 28.69 | 29.43 | 8354 | 2412.08 | 0.42% | 0.00 |
| 2025-12-01 | 29.47 | 29.43 | 0.02 | 0.07% | 29.30 | 29.70 | 8693 | 2566.50 | 0.44% | 0.00 |
| 2025-11-28 | 29.23 | 29.41 | 0.18 | 0.62% | 28.95 | 29.42 | 7969 | 2326.65 | 0.40% | 0.00 |
| 2025-11-27 | 29.05 | 29.23 | 0.07 | 0.24% | 29.00 | 29.78 | 11695 | 3442.72 | 0.59% | 0.00 |
| 2025-11-26 | 28.94 | 29.16 | 0.31 | 1.07% | 28.92 | 29.88 | 14784 | 4361.16 | 0.74% | 0.00 |
| 2025-11-25 | 28.74 | 28.85 | 0.27 | 0.94% | 28.58 | 29.13 | 10551 | 3057.62 | 0.53% | 0.00 |
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
