吉大正元 (003029) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	20.78	21.01	0.19	0.91%	20.67	21.08	18669	3909	1.06%
2026-04-29	20.51	20.82	0.35	1.71%	20.51	20.93	19193	3992	1.09%
2026-04-28	21.17	20.47	-0.81	-3.81%	20.42	21.17	35034	7253	1.99%
2026-04-27	21.07	21.28	0.21	1.00%	20.64	21.33	28547	6005	1.62%
2026-04-24	20.72	21.07	0.31	1.49%	20.65	21.20	27932	5841	1.59%
2026-04-23	21.13	20.76	-0.42	-1.98%	20.71	21.21	26916	5616	1.53%
2026-04-22	20.87	21.18	0.19	0.91%	20.68	21.18	24857	5211	1.41%
2026-04-21	21.56	20.99	-0.58	-2.69%	20.84	21.57	39308	8274	2.23%
2026-04-20	21.54	21.57	0.02	0.09%	21.38	21.66	25307	5458	1.44%
2026-04-17	21.70	21.55	-0.26	-1.19%	21.38	21.74	35160	7566	2.00%
2026-04-16	21.71	21.81	0.19	0.88%	21.49	22.00	60342	13136	3.43%
2026-04-15	22.59	21.62	0.06	0.28%	21.33	22.70	85134	18551	4.83%
2026-04-14	21.59	21.56	0.19	0.89%	21.32	21.78	24875	5341	1.41%
2026-04-13	21.20	21.37	-0.06	-0.28%	21.10	21.46	21005	4473	1.19%
2026-04-10	21.30	21.43	0.42	2.00%	21.11	21.53	28521	6102	1.62%
2026-04-09	21.40	21.01	-0.60	-2.78%	20.97	21.53	27641	5844	1.57%
2026-04-08	21.19	21.61	0.83	3.99%	21.18	21.62	31762	6797	1.80%
2026-04-07	20.60	20.78	0.23	1.12%	20.55	21.10	22492	4690	1.28%
2026-04-03	21.23	20.55	-0.44	-2.10%	20.47	21.30	24331	5040	1.40%
2026-04-02	21.49	20.99	-0.50	-2.33%	20.84	21.49	23345	4926	1.35%
2026-04-01	21.65	21.49	0.23	1.08%	21.36	21.70	18069	3883	1.04%
2026-03-31	21.70	21.26	-0.32	-1.48%	21.20	21.83	18480	3975	1.07%
2026-03-30	21.03	21.58	0.20	0.94%	21.00	21.65	20735	4438	1.20%
2026-03-27	20.80	21.38	0.30	1.42%	20.73	21.50	21119	4502	1.22%
2026-03-26	21.71	21.08	-0.58	-2.68%	21.00	21.84	24566	5228	1.42%
2026-03-25	21.58	21.66	0.10	0.46%	21.57	21.87	25921	5628	1.50%
2026-03-24	21.19	21.56	0.83	4.00%	20.70	21.56	35797	7588	2.07%
2026-03-23	21.68	20.73	-1.31	-5.94%	20.54	21.77	50164	10623	2.90%
2026-03-20	23.56	22.04	-1.30	-5.57%	22.02	23.66	54509	12298	3.15%
2026-03-19	23.39	23.34	-0.31	-1.31%	23.22	23.65	24510	5742	1.41%
2026-03-18	23.34	23.65	0.37	1.59%	23.19	23.70	26704	6267	1.54%
2026-03-17	24.10	23.28	-0.83	-3.44%	23.26	24.12	36096	8523	2.08%
2026-03-16	23.75	24.11	0.46	1.95%	23.69	24.23	38071	9134	2.20%
2026-03-13	24.35	23.65	-0.86	-3.51%	23.62	24.60	47351	11320	2.73%
2026-03-12	24.78	24.51	-0.35	-1.41%	24.46	24.96	32442	7979	1.87%
2026-03-11	25.29	24.86	-0.30	-1.19%	24.77	25.68	48080	12063	2.78%
2026-03-10	24.76	25.16	0.28	1.13%	24.73	25.59	64101	16146	3.70%
2026-03-09	23.95	24.88	0.69	2.85%	23.68	25.11	76360	18689	4.41%
2026-03-06	23.88	24.19	0.21	0.88%	23.66	24.20	37650	9052	2.17%
2026-03-05	23.72	23.98	0.75	3.23%	23.52	24.29	57210	13705	3.30%
2026-03-04	23.13	23.23	-0.33	-1.40%	23.01	23.62	40728	9482	2.35%
2026-03-03	24.59	23.56	-0.95	-3.88%	23.56	24.99	72639	17596	4.19%
2026-03-02	24.84	24.51	-1.06	-4.15%	24.48	25.25	82799	20463	4.78%
2026-02-27	25.18	25.57	0.54	2.16%	25.18	26.31	82893	21225	4.78%
2026-02-26	25.10	25.03	-0.16	-0.64%	25.00	25.48	50060	12604	2.89%
2026-02-25	25.08	25.19	0.10	0.40%	24.87	25.43	50129	12633	2.89%
2026-02-24	25.89	25.09	-1.10	-4.20%	24.75	26.14	101452	25544	5.86%
2026-02-13	25.79	26.19	0.31	1.20%	25.72	27.13	116912	31066	6.75%
2026-02-12	25.77	25.88	0.19	0.74%	25.45	26.00	84844	21841	4.90%
2026-02-11	25.93	25.69	-0.79	-2.98%	25.51	26.50	159410	41329	9.20%
2026-02-10	25.39	26.48	1.32	5.25%	25.37	27.67	237528	63673	13.71%
2026-02-09	25.20	25.16	0.23	0.92%	24.80	25.49	56015	14120	3.23%
2026-02-06	24.58	24.93	0.25	1.01%	24.51	25.40	53873	13489	3.11%
2026-02-05	24.41	24.68	0.03	0.12%	24.31	24.84	30796	7608	1.78%
2026-02-04	24.37	24.65	0.22	0.90%	24.13	24.84	28585	7023	1.65%
2026-02-03	24.53	24.43	0.04	0.16%	24.02	24.60	41646	10107	2.40%
2026-02-02	24.50	24.39	-0.23	-0.93%	24.33	24.75	28908	7081	1.67%
2026-01-30	24.40	24.62	0.03	0.12%	24.29	24.69	36258	8874	2.09%
2026-01-29	24.50	24.59	-0.28	-1.13%	24.28	25.14	40923	10112	2.36%
2026-01-28	25.20	24.87	-0.33	-1.31%	24.76	25.38	43607	10881	2.52%
2026-01-27	24.80	25.20	0.21	0.84%	24.30	25.21	53308	13201	3.08%
2026-01-26	25.90	24.99	-0.80	-3.10%	24.83	25.90	69520	17456	4.01%